{"timestamp":"2026-02-19 20:11:19","data":{"options":[{"option":"SPY260219C00500000","bid":181.35,"bid_size":1.0,"ask":184.11,"ask_size":10.0,"iv":7.0193,"open_interest":17.0,"volume":15.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0009,"rho":0.0,"theo":182.7251,"change":-0.14,"open":185.36,"high":185.36,"low":185.36,"tick":"up","last_trade_price":185.36,"last_trade_time":"2026-02-19T10:36:04","percent_change":-0.0754717,"prev_day_close":185.5},{"option":"SPY260219P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5642.0,"iv":6.9479,"open_interest":88.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0,"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":"2026-02-13T16:00:22","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00505000","bid":176.35,"bid_size":1.0,"ask":179.11,"ask_size":3.0,"iv":7.3488,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":-0.001,"rho":0.0,"theo":177.7252,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.505004882812},{"option":"SPY260219P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":6.7388,"open_interest":30.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0,"theta":-0.001,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"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":171.35,"bid_size":1.0,"ask":174.11,"ask_size":1.0,"iv":5.8063,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0011,"rho":0.0,"theo":172.7253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.504997253418},{"option":"SPY260219P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":6.5316,"open_interest":157.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0011,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T09:45:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00515000","bid":166.38,"bid_size":1.0,"ask":169.11,"ask_size":1.0,"iv":6.9031,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0012,"rho":0.0,"theo":167.7254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.5},{"option":"SPY260219P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":6.3261,"open_interest":402.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0,"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":"2026-02-13T09:45:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00520000","bid":161.34,"bid_size":249.0,"ask":164.11,"ask_size":3.0,"iv":6.482,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0013,"rho":0.0,"theo":162.7255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.504997253418},{"option":"SPY260219P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":6.1222,"open_interest":105.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0013,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:33:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00525000","bid":156.34,"bid_size":249.0,"ask":159.11,"ask_size":3.0,"iv":6.2694,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0014,"rho":0.0,"theo":157.7257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":160.51000213623},{"option":"SPY260219P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":5.9201,"open_interest":118.0,"volume":1.0,"delta":-0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0014,"rho":0.0,"theo":0.0014,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:33:03","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00530000","bid":151.38,"bid_size":1.0,"ask":154.1,"ask_size":1.0,"iv":6.6207,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":-0.0016,"rho":0.0,"theo":152.7258,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.51000213623},{"option":"SPY260219P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":5.7195,"open_interest":16.0,"volume":0.0,"delta":-0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0016,"rho":0.0,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:22:18","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00535000","bid":146.35,"bid_size":1.0,"ask":149.11,"ask_size":10.0,"iv":6.0324,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":-0.0017,"rho":0.0,"theo":147.7259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.495002746582},{"option":"SPY260219P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":5.5204,"open_interest":303.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0,"theta":-0.0017,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"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":141.38,"bid_size":1.0,"ask":144.11,"ask_size":1.0,"iv":6.1697,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0019,"rho":0.0,"theo":142.7261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.505004882812},{"option":"SPY260219P00540000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":5.3229,"open_interest":579.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0001,"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":0.03,"last_trade_time":"2026-02-13T16:13:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00545000","bid":136.35,"bid_size":1.0,"ask":139.1,"ask_size":1.0,"iv":5.6067,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0021,"rho":0.0,"theo":137.7263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":140.495002746582},{"option":"SPY260219P00545000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":5.1268,"open_interest":192.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0001,"theta":-0.0021,"rho":0.0,"theo":0.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-12T11:21:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00550000","bid":131.34,"bid_size":249.0,"ask":134.1,"ask_size":1.0,"iv":5.2298,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0022,"rho":0.0,"theo":132.7265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.535003662109},{"option":"SPY260219P00550000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":4.9321,"open_interest":118.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0001,"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":0.05,"last_trade_time":"2026-02-13T15:56:20","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00555000","bid":126.37,"bid_size":1.0,"ask":129.1,"ask_size":1.0,"iv":5.4157,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0001,"theta":-0.0024,"rho":0.0,"theo":127.7266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.535003662109},{"option":"SPY260219P00555000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":4.7388,"open_interest":75.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0001,"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":0.03,"last_trade_time":"2026-02-13T16:14:50","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00560000","bid":121.37,"bid_size":1.0,"ask":124.11,"ask_size":10.0,"iv":5.1,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0001,"theta":-0.0026,"rho":0.0,"theo":122.7269,"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":125.514999389648},{"option":"SPY260219P00560000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":4.5468,"open_interest":75.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0001,"theta":-0.0026,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"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":116.37,"bid_size":1.0,"ask":119.11,"ask_size":3.0,"iv":4.6232,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0001,"theta":-0.0028,"rho":0.0,"theo":117.7271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.514999389648},{"option":"SPY260219P00565000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":4.3561,"open_interest":143.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0001,"theta":-0.0028,"rho":0.0,"theo":0.0028,"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":111.37,"bid_size":1.0,"ask":114.11,"ask_size":10.0,"iv":4.6796,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0001,"theta":-0.0031,"rho":0.0,"theo":112.7273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.514999389648},{"option":"SPY260219P00570000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":4.1666,"open_interest":236.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0001,"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":0.07,"last_trade_time":"2026-02-13T15:49:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00575000","bid":106.37,"bid_size":1.0,"ask":109.11,"ask_size":3.0,"iv":4.4713,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0001,"theta":-0.0033,"rho":0.0,"theo":107.7275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":110.525001525879},{"option":"SPY260219P00575000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":3.9783,"open_interest":305.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0001,"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":0.01,"last_trade_time":"2026-02-17T14:02:17","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00580000","bid":101.37,"bid_size":1.0,"ask":104.11,"ask_size":10.0,"iv":4.2642,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0001,"theta":-0.0036,"rho":0.0,"theo":102.7278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.514999389648},{"option":"SPY260219P00580000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":3.7911,"open_interest":553.0,"volume":2.0,"delta":-0.0004,"gamma":0.0,"vega":0.0001,"theta":-0.0036,"rho":0.0,"theo":0.0036,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:21:19","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00585000","bid":96.37,"bid_size":1.0,"ask":99.11,"ask_size":10.0,"iv":3.9589,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0001,"theta":-0.0038,"rho":0.0,"theo":97.7281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.525001525879},{"option":"SPY260219P00585000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":3.605,"open_interest":456.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0001,"theta":-0.0038,"rho":0.0,"theo":0.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T15:20:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00590000","bid":91.37,"bid_size":1.0,"ask":94.11,"ask_size":1.0,"iv":3.853,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0001,"vega":0.0002,"theta":-0.0041,"rho":0.0,"theo":92.7283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.5149993896484},{"option":"SPY260219P00590000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":3.4199,"open_interest":416.0,"volume":0.0,"delta":-0.0005,"gamma":0.0001,"vega":0.0002,"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":"2026-02-17T15:22:15","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00595000","bid":86.37,"bid_size":1.0,"ask":89.11,"ask_size":2.0,"iv":3.6489,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0001,"vega":0.0002,"theta":-0.0044,"rho":0.0,"theo":87.7286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":89.85,"last_trade_time":"2026-02-18T09:43:12","percent_change":0.0,"prev_day_close":90.5200004577637},{"option":"SPY260219P00595000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":3.2358,"open_interest":355.0,"volume":0.0,"delta":-0.0006,"gamma":0.0001,"vega":0.0002,"theta":-0.0044,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:42:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00600000","bid":81.37,"bid_size":1.0,"ask":84.11,"ask_size":3.0,"iv":3.4457,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0001,"vega":0.0002,"theta":-0.0047,"rho":0.0,"theo":82.7289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.504997253418},{"option":"SPY260219P00600000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":3.0526,"open_interest":483.0,"volume":0.0,"delta":-0.0007,"gamma":0.0001,"vega":0.0002,"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":"2026-02-18T14:37:27","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00605000","bid":76.37,"bid_size":1.0,"ask":79.11,"ask_size":1.0,"iv":3.0564,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0001,"vega":0.0002,"theta":-0.005,"rho":0.0,"theo":77.7293,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.71,"last_trade_time":"2026-02-18T15:10:20","percent_change":0.0,"prev_day_close":80.5900001525879},{"option":"SPY260219P00605000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":2.8702,"open_interest":794.0,"volume":1.0,"delta":-0.0008,"gamma":0.0001,"vega":0.0002,"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":"2026-02-19T09:37:48","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00610000","bid":71.37,"bid_size":1.0,"ask":74.11,"ask_size":3.0,"iv":2.8648,"open_interest":0.0,"volume":7.0,"delta":0.9992,"gamma":0.0001,"vega":0.0003,"theta":-0.0054,"rho":0.0,"theo":72.7296,"change":-3.01,"open":72.51,"high":72.51,"low":72.51,"tick":"down","last_trade_price":72.51,"last_trade_time":"2026-02-19T12:48:37","percent_change":-3.9857,"prev_day_close":75.5200004577637},{"option":"SPY260219P00610000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":2.6887,"open_interest":482.0,"volume":0.0,"delta":-0.0008,"gamma":0.0001,"vega":0.0003,"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":"2026-02-18T15:21:41","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00615000","bid":67.67,"bid_size":11.0,"ask":67.76,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":47.0,"delta":0.999,"gamma":0.0001,"vega":0.0003,"theta":-0.0057,"rho":0.0,"theo":67.7299,"change":0.565,"open":69.07,"high":71.08,"low":69.07,"tick":"up","last_trade_price":71.08,"last_trade_time":"2026-02-19T10:03:42","percent_change":0.801249,"prev_day_close":70.5149993896484},{"option":"SPY260219P00615000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":2.5078,"open_interest":541.0,"volume":0.0,"delta":-0.001,"gamma":0.0001,"vega":0.0003,"theta":-0.0057,"rho":0.0,"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":"2026-02-18T13:34:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00620000","bid":62.67,"bid_size":11.0,"ask":62.76,"ask_size":12.0,"iv":0.0,"open_interest":0.0,"volume":44.0,"delta":0.9989,"gamma":0.0002,"vega":0.0003,"theta":-0.0061,"rho":0.0,"theo":62.7303,"change":0.53,"open":64.64,"high":66.06,"low":64.3,"tick":"up","last_trade_price":66.06,"last_trade_time":"2026-02-19T10:03:44","percent_change":0.808792,"prev_day_close":65.5299987792969},{"option":"SPY260219P00620000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":2.3276,"open_interest":859.0,"volume":2.0,"delta":-0.0011,"gamma":0.0002,"vega":0.0003,"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":"2026-02-19T10:41:24","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219C00625000","bid":57.67,"bid_size":11.0,"ask":57.77,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":0.9988,"gamma":0.0002,"vega":0.0004,"theta":-0.0065,"rho":0.0,"theo":57.7307,"change":-1.535,"open":59.01,"high":59.01,"low":59.01,"tick":"down","last_trade_price":59.01,"last_trade_time":"2026-02-19T09:31:20","percent_change":-2.5353,"prev_day_close":60.545000076294},{"option":"SPY260219P00625000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":2.1479,"open_interest":1826.0,"volume":2.0,"delta":-0.0012,"gamma":0.0002,"vega":0.0004,"theta":-0.0065,"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":"2026-02-19T12:03:48","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00630000","bid":52.68,"bid_size":11.0,"ask":52.75,"ask_size":11.0,"iv":0.0,"open_interest":22.0,"volume":21.0,"delta":0.9986,"gamma":0.0002,"vega":0.0004,"theta":-0.0069,"rho":0.0,"theo":52.7311,"change":-0.115,"open":53.96,"high":55.61,"low":53.96,"tick":"up","last_trade_price":55.61,"last_trade_time":"2026-02-19T10:43:52","percent_change":-0.206371,"prev_day_close":55.7250003814697},{"option":"SPY260219P00630000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.9686,"open_interest":1881.0,"volume":1.0,"delta":-0.0014,"gamma":0.0002,"vega":0.0004,"theta":-0.0069,"rho":0.0,"theo":0.0069,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:45:02","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00631000","bid":51.68,"bid_size":12.0,"ask":51.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":18.0,"delta":0.9986,"gamma":0.0003,"vega":0.0004,"theta":-0.0069,"rho":0.0,"theo":51.7312,"change":-2.14,"open":53.63,"high":54.59,"low":52.02,"tick":"up","last_trade_price":52.39,"last_trade_time":"2026-02-19T13:53:45","percent_change":-3.92445,"prev_day_close":54.5300006866455},{"option":"SPY260219P00631000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.9323,"open_interest":610.0,"volume":4.0,"delta":-0.0014,"gamma":0.0003,"vega":0.0004,"theta":-0.007,"rho":0.0,"theo":0.007,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:36:27","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00632000","bid":50.68,"bid_size":11.0,"ask":50.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":0.9985,"gamma":0.0003,"vega":0.0004,"theta":-0.007,"rho":0.0,"theo":50.7312,"change":0.11,"open":53.63,"high":53.63,"low":53.63,"tick":"up","last_trade_price":53.63,"last_trade_time":"2026-02-19T09:56:55","percent_change":0.20553,"prev_day_close":53.5200004577637},{"option":"SPY260219P00632000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.8966,"open_interest":662.0,"volume":0.0,"delta":-0.0015,"gamma":0.0003,"vega":0.0004,"theta":-0.007,"rho":0.0,"theo":0.007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:33:54","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00633000","bid":49.68,"bid_size":11.0,"ask":49.75,"ask_size":11.0,"iv":1.624,"open_interest":0.0,"volume":7.0,"delta":0.9985,"gamma":0.0003,"vega":0.0004,"theta":-0.0071,"rho":0.0,"theo":49.7313,"change":-0.29,"open":51.55,"high":52.31,"low":51.55,"tick":"down","last_trade_price":52.24,"last_trade_time":"2026-02-19T11:27:36","percent_change":-0.552067,"prev_day_close":52.5300006866455},{"option":"SPY260219P00633000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.8608,"open_interest":662.0,"volume":0.0,"delta":-0.0015,"gamma":0.0003,"vega":0.0004,"theta":-0.0071,"rho":0.0,"theo":0.0071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:34:11","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00634000","bid":48.68,"bid_size":11.0,"ask":48.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":0.9985,"gamma":0.0003,"vega":0.0004,"theta":-0.0072,"rho":0.0,"theo":48.7314,"change":-3.94,"open":49.58,"high":50.82,"low":47.58,"tick":"down","last_trade_price":47.58,"last_trade_time":"2026-02-19T13:20:12","percent_change":-7.64752,"prev_day_close":51.5200004577637},{"option":"SPY260219P00634000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.825,"open_interest":529.0,"volume":0.0,"delta":-0.0015,"gamma":0.0003,"vega":0.0004,"theta":-0.0072,"rho":0.0,"theo":0.0072,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:56:33","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00635000","bid":47.68,"bid_size":11.0,"ask":47.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":3.0,"delta":0.9984,"gamma":0.0003,"vega":0.0005,"theta":-0.0073,"rho":0.0,"theo":47.7315,"change":-2.61,"open":49.74,"high":49.74,"low":47.92,"tick":"down","last_trade_price":47.92,"last_trade_time":"2026-02-19T12:50:41","percent_change":-5.16525,"prev_day_close":50.5300006866455},{"option":"SPY260219P00635000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.7893,"open_interest":1294.0,"volume":0.0,"delta":-0.0016,"gamma":0.0003,"vega":0.0005,"theta":-0.0073,"rho":0.0,"theo":0.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:22:56","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00636000","bid":46.68,"bid_size":12.0,"ask":46.75,"ask_size":11.0,"iv":1.5287,"open_interest":0.0,"volume":2.0,"delta":0.9984,"gamma":0.0003,"vega":0.0005,"theta":-0.0074,"rho":0.0,"theo":46.7316,"change":-0.83,"open":47.9,"high":48.76,"low":47.9,"tick":"up","last_trade_price":48.76,"last_trade_time":"2026-02-19T10:20:00","percent_change":-1.67372,"prev_day_close":49.5900001525879},{"option":"SPY260219P00636000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.7535,"open_interest":534.0,"volume":0.0,"delta":-0.0016,"gamma":0.0003,"vega":0.0005,"theta":-0.0074,"rho":0.0,"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":"2026-02-18T14:00:44","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00637000","bid":45.68,"bid_size":12.0,"ask":45.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":0.9983,"gamma":0.0003,"vega":0.0005,"theta":-0.0074,"rho":0.0,"theo":45.7317,"change":-2.37,"open":46.16,"high":46.16,"low":46.16,"tick":"down","last_trade_price":46.16,"last_trade_time":"2026-02-19T09:41:52","percent_change":-4.88358,"prev_day_close":48.5300006866455},{"option":"SPY260219P00637000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.7178,"open_interest":214.0,"volume":0.0,"delta":-0.0017,"gamma":0.0003,"vega":0.0005,"theta":-0.0075,"rho":0.0,"theo":0.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:53:28","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00638000","bid":44.67,"bid_size":12.0,"ask":44.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":3.0,"delta":0.9983,"gamma":0.0004,"vega":0.0005,"theta":-0.0075,"rho":0.0,"theo":44.7317,"change":-0.415,"open":46.01,"high":47.19,"low":46.01,"tick":"down","last_trade_price":47.16,"last_trade_time":"2026-02-19T10:01:58","percent_change":-0.872308,"prev_day_close":47.5750007629394},{"option":"SPY260219P00638000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.682,"open_interest":920.0,"volume":0.0,"delta":-0.0017,"gamma":0.0004,"vega":0.0005,"theta":-0.0075,"rho":0.0,"theo":0.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:12:11","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00639000","bid":43.68,"bid_size":11.0,"ask":43.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":0.9982,"gamma":0.0004,"vega":0.0005,"theta":-0.0076,"rho":0.0,"theo":43.7318,"change":-0.74,"open":45.82,"high":45.82,"low":45.82,"tick":"no_change","last_trade_price":45.82,"last_trade_time":"2026-02-19T09:55:00","percent_change":-1.58935,"prev_day_close":46.560001373291},{"option":"SPY260219P00639000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.6463,"open_interest":4911.0,"volume":3.0,"delta":-0.0018,"gamma":0.0004,"vega":0.0005,"theta":-0.0076,"rho":0.0,"theo":0.0076,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:05:06","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00640000","bid":42.68,"bid_size":11.0,"ask":42.75,"ask_size":11.0,"iv":1.4018,"open_interest":10.0,"volume":158.0,"delta":0.9982,"gamma":0.0004,"vega":0.0005,"theta":-0.0077,"rho":0.0,"theo":42.7319,"change":-3.035,"open":43.24,"high":45.41,"low":41.62,"tick":"up","last_trade_price":42.57,"last_trade_time":"2026-02-19T14:45:21","percent_change":-6.65497,"prev_day_close":45.605001449585},{"option":"SPY260219P00640000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.6106,"open_interest":7140.0,"volume":11.0,"delta":-0.0018,"gamma":0.0004,"vega":0.0005,"theta":-0.0077,"rho":0.0,"theo":0.0077,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:04:48","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00641000","bid":41.68,"bid_size":11.0,"ask":41.75,"ask_size":11.0,"iv":0.0,"open_interest":4.0,"volume":5.0,"delta":0.9981,"gamma":0.0004,"vega":0.0005,"theta":-0.0078,"rho":0.0,"theo":41.732,"change":-1.18,"open":42.88,"high":43.52,"low":42.88,"tick":"down","last_trade_price":43.36,"last_trade_time":"2026-02-19T09:50:19","percent_change":-2.64931,"prev_day_close":44.5400009155273},{"option":"SPY260219P00641000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.5748,"open_interest":27.0,"volume":0.0,"delta":-0.0019,"gamma":0.0004,"vega":0.0005,"theta":-0.0078,"rho":0.0,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:39:13","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00642000","bid":40.68,"bid_size":11.0,"ask":40.75,"ask_size":11.0,"iv":0.0,"open_interest":4.0,"volume":4.0,"delta":0.9981,"gamma":0.0004,"vega":0.0006,"theta":-0.0079,"rho":0.0,"theo":40.7321,"change":-0.13,"open":42.37,"high":43.41,"low":42.37,"tick":"up","last_trade_price":43.41,"last_trade_time":"2026-02-19T09:58:23","percent_change":-0.298578,"prev_day_close":43.5400009155273},{"option":"SPY260219P00642000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.5391,"open_interest":582.0,"volume":0.0,"delta":-0.0019,"gamma":0.0004,"vega":0.0006,"theta":-0.0079,"rho":0.0,"theo":0.0079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:41:37","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00643000","bid":39.68,"bid_size":11.0,"ask":39.75,"ask_size":11.0,"iv":0.0,"open_interest":2.0,"volume":5.0,"delta":0.998,"gamma":0.0004,"vega":0.0006,"theta":-0.008,"rho":0.0,"theo":39.7322,"change":-0.995,"open":40.17,"high":41.72,"low":40.17,"tick":"down","last_trade_price":41.54,"last_trade_time":"2026-02-19T10:26:31","percent_change":-2.33925,"prev_day_close":42.5350017547607},{"option":"SPY260219P00643000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.5034,"open_interest":1075.0,"volume":0.0,"delta":-0.002,"gamma":0.0004,"vega":0.0006,"theta":-0.008,"rho":0.0,"theo":0.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:10:41","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00644000","bid":38.68,"bid_size":11.0,"ask":38.76,"ask_size":11.0,"iv":0.0,"open_interest":2.0,"volume":2.0,"delta":0.9979,"gamma":0.0005,"vega":0.0006,"theta":-0.0081,"rho":0.0,"theo":38.7323,"change":-1.005,"open":40.78,"high":40.78,"low":40.59,"tick":"down","last_trade_price":40.59,"last_trade_time":"2026-02-19T10:26:31","percent_change":-2.41615,"prev_day_close":41.5949993133545},{"option":"SPY260219P00644000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2325.0,"iv":1.4676,"open_interest":649.0,"volume":0.0,"delta":-0.0021,"gamma":0.0005,"vega":0.0006,"theta":-0.0081,"rho":0.0,"theo":0.0081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:06:29","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00645000","bid":37.68,"bid_size":11.0,"ask":37.75,"ask_size":11.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9979,"gamma":0.0005,"vega":0.0006,"theta":-0.0081,"rho":0.0,"theo":37.7324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.8,"last_trade_time":"2026-02-18T15:59:02","percent_change":0.0,"prev_day_close":40.6450004577637},{"option":"SPY260219P00645000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.4318,"open_interest":3908.0,"volume":21.0,"delta":-0.0021,"gamma":0.0005,"vega":0.0006,"theta":-0.0082,"rho":0.0,"theo":0.0082,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:34:42","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00646000","bid":36.68,"bid_size":11.0,"ask":36.75,"ask_size":11.0,"iv":0.0,"open_interest":4.0,"volume":12.0,"delta":0.9978,"gamma":0.0005,"vega":0.0006,"theta":-0.0082,"rho":0.0,"theo":36.7325,"change":-1.765,"open":39.31,"high":39.31,"low":37.87,"tick":"down","last_trade_price":37.87,"last_trade_time":"2026-02-19T11:45:09","percent_change":-4.45314,"prev_day_close":39.6350002288818},{"option":"SPY260219P00646000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.3961,"open_interest":945.0,"volume":14.0,"delta":-0.0022,"gamma":0.0005,"vega":0.0006,"theta":-0.0082,"rho":0.0,"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":"2026-02-19T11:17:15","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219C00647000","bid":35.68,"bid_size":11.0,"ask":35.75,"ask_size":11.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9977,"gamma":0.0006,"vega":0.0006,"theta":-0.0083,"rho":0.0,"theo":35.7326,"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":38.5450000762939},{"option":"SPY260219P00647000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.3603,"open_interest":815.0,"volume":0.0,"delta":-0.0023,"gamma":0.0006,"vega":0.0006,"theta":-0.0083,"rho":0.0,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:47:58","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00648000","bid":34.68,"bid_size":11.0,"ask":34.75,"ask_size":11.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9976,"gamma":0.0006,"vega":0.0007,"theta":-0.0084,"rho":0.0,"theo":34.7326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.55,"last_trade_time":"2026-02-18T10:53:42","percent_change":0.0,"prev_day_close":37.6149997711182},{"option":"SPY260219P00648000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.3245,"open_interest":324.0,"volume":31.0,"delta":-0.0024,"gamma":0.0006,"vega":0.0007,"theta":-0.0084,"rho":0.0,"theo":0.0084,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:37:10","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00649000","bid":33.68,"bid_size":11.0,"ask":33.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":0.9976,"gamma":0.0006,"vega":0.0007,"theta":-0.0085,"rho":0.0,"theo":33.7327,"change":-0.69,"open":35.85,"high":35.85,"low":35.85,"tick":"down","last_trade_price":35.85,"last_trade_time":"2026-02-19T10:18:09","percent_change":-1.88834,"prev_day_close":36.5400009155273},{"option":"SPY260219P00649000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.2887,"open_interest":595.0,"volume":5.0,"delta":-0.0024,"gamma":0.0006,"vega":0.0007,"theta":-0.0085,"rho":0.0,"theo":0.0085,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:53:31","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00650000","bid":32.68,"bid_size":11.0,"ask":32.75,"ask_size":11.0,"iv":0.0,"open_interest":42.0,"volume":15.0,"delta":0.9975,"gamma":0.0006,"vega":0.0007,"theta":-0.0086,"rho":0.0,"theo":32.7328,"change":-2.06,"open":33.89,"high":33.89,"low":32.69,"tick":"up","last_trade_price":33.68,"last_trade_time":"2026-02-19T12:39:14","percent_change":-5.76385,"prev_day_close":35.7399997711182},{"option":"SPY260219P00650000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":3980.0,"iv":1.2526,"open_interest":4684.0,"volume":308.0,"delta":-0.0025,"gamma":0.0006,"vega":0.0007,"theta":-0.0086,"rho":0.0,"theo":0.0086,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:34:02","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00651000","bid":31.68,"bid_size":11.0,"ask":31.75,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":0.9974,"gamma":0.0007,"vega":0.0007,"theta":-0.0087,"rho":0.0,"theo":31.7329,"change":-0.7,"open":33.4,"high":33.85,"low":33.4,"tick":"up","last_trade_price":33.85,"last_trade_time":"2026-02-19T10:18:09","percent_change":-2.02605,"prev_day_close":34.5499992370606},{"option":"SPY260219P00651000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.2167,"open_interest":992.0,"volume":26.0,"delta":-0.0026,"gamma":0.0007,"vega":0.0007,"theta":-0.0087,"rho":0.0,"theo":0.0087,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:56:09","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00652000","bid":30.68,"bid_size":11.0,"ask":30.79,"ask_size":11.0,"iv":1.2686,"open_interest":1.0,"volume":0.0,"delta":0.9973,"gamma":0.0007,"vega":0.0008,"theta":-0.0088,"rho":0.0,"theo":30.733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":37.21,"last_trade_time":"2026-02-18T11:39:36","percent_change":0.0,"prev_day_close":33.6200008392334},{"option":"SPY260219P00652000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.1807,"open_interest":1396.0,"volume":60.0,"delta":-0.0027,"gamma":0.0007,"vega":0.0008,"theta":-0.0088,"rho":0.0,"theo":0.0088,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:58:04","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00653000","bid":29.68,"bid_size":11.0,"ask":29.75,"ask_size":11.0,"iv":0.0,"open_interest":4.0,"volume":1.0,"delta":0.9972,"gamma":0.0008,"vega":0.0008,"theta":-0.0089,"rho":0.0,"theo":29.7331,"change":-0.515,"open":32.12,"high":32.12,"low":32.12,"tick":"down","last_trade_price":32.12,"last_trade_time":"2026-02-19T10:02:32","percent_change":-1.57806,"prev_day_close":32.6350011825562},{"option":"SPY260219P00653000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2205.0,"iv":1.1448,"open_interest":822.0,"volume":20.0,"delta":-0.0028,"gamma":0.0008,"vega":0.0008,"theta":-0.0089,"rho":0.0,"theo":0.0089,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:40:40","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00654000","bid":28.68,"bid_size":11.0,"ask":28.75,"ask_size":11.0,"iv":1.1922,"open_interest":1.0,"volume":0.0,"delta":0.9971,"gamma":0.0008,"vega":0.0008,"theta":-0.009,"rho":0.0,"theo":28.7332,"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":31.5500001907349},{"option":"SPY260219P00654000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5211.0,"iv":1.1088,"open_interest":1241.0,"volume":4392.0,"delta":-0.0029,"gamma":0.0008,"vega":0.0008,"theta":-0.009,"rho":0.0,"theo":0.009,"change":-0.015,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:39:45","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219C00655000","bid":27.68,"bid_size":12.0,"ask":27.75,"ask_size":11.0,"iv":0.9262,"open_interest":10.0,"volume":27.0,"delta":0.997,"gamma":0.0009,"vega":0.0008,"theta":-0.0091,"rho":0.0,"theo":27.7333,"change":-2.115,"open":28.5,"high":30.58,"low":28.41,"tick":"up","last_trade_price":28.47,"last_trade_time":"2026-02-19T11:46:57","percent_change":-6.91515,"prev_day_close":30.585000038147},{"option":"SPY260219P00655000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5326.0,"iv":1.0728,"open_interest":52962.0,"volume":5892.0,"delta":-0.003,"gamma":0.0009,"vega":0.0008,"theta":-0.0091,"rho":0.0,"theo":0.0091,"change":-0.025,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:00:01","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260219C00656000","bid":26.68,"bid_size":12.0,"ask":26.75,"ask_size":11.0,"iv":0.0,"open_interest":4.0,"volume":13.0,"delta":0.9968,"gamma":0.001,"vega":0.0009,"theta":-0.0092,"rho":0.0,"theo":26.7334,"change":-0.975,"open":28.19,"high":28.71,"low":28.19,"tick":"up","last_trade_price":28.59,"last_trade_time":"2026-02-19T11:12:40","percent_change":-3.29782,"prev_day_close":29.5650005340576},{"option":"SPY260219P00656000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5325.0,"iv":1.0367,"open_interest":1591.0,"volume":811.0,"delta":-0.0032,"gamma":0.001,"vega":0.0009,"theta":-0.0092,"rho":0.0,"theo":0.0092,"change":-0.025,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:52:10","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260219C00657000","bid":25.68,"bid_size":11.0,"ask":25.76,"ask_size":12.0,"iv":0.0,"open_interest":2.0,"volume":12.0,"delta":0.9967,"gamma":0.001,"vega":0.0009,"theta":-0.0093,"rho":0.0,"theo":25.7335,"change":-2.595,"open":27.13,"high":27.13,"low":25.98,"tick":"up","last_trade_price":26.04,"last_trade_time":"2026-02-19T12:06:39","percent_change":-9.06234,"prev_day_close":28.6350002288818},{"option":"SPY260219P00657000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5325.0,"iv":1.0006,"open_interest":1582.0,"volume":2327.0,"delta":-0.0033,"gamma":0.001,"vega":0.0009,"theta":-0.0093,"rho":0.0,"theo":0.0093,"change":-0.025,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:27:06","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260219C00658000","bid":24.68,"bid_size":11.0,"ask":24.75,"ask_size":11.0,"iv":1.1682,"open_interest":7.0,"volume":24.0,"delta":0.9966,"gamma":0.0011,"vega":0.001,"theta":-0.0094,"rho":0.0,"theo":24.7336,"change":-1.315,"open":25.08,"high":26.26,"low":25.08,"tick":"up","last_trade_price":26.26,"last_trade_time":"2026-02-19T12:27:06","percent_change":-4.76882,"prev_day_close":27.5750007629395},{"option":"SPY260219P00658000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5205.0,"iv":0.9644,"open_interest":2068.0,"volume":775.0,"delta":-0.0034,"gamma":0.0011,"vega":0.001,"theta":-0.0094,"rho":0.0,"theo":0.0094,"change":-0.025,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:54:27","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260219C00659000","bid":23.68,"bid_size":11.0,"ask":23.75,"ask_size":11.0,"iv":0.0,"open_interest":6.0,"volume":12.0,"delta":0.9964,"gamma":0.0012,"vega":0.001,"theta":-0.0095,"rho":0.0,"theo":23.7337,"change":-2.055,"open":25.43,"high":26.61,"low":24.48,"tick":"up","last_trade_price":24.52,"last_trade_time":"2026-02-19T12:11:20","percent_change":-7.73283,"prev_day_close":26.5750007629395},{"option":"SPY260219P00659000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5205.0,"iv":0.9285,"open_interest":8348.0,"volume":9002.0,"delta":-0.0036,"gamma":0.0012,"vega":0.001,"theta":-0.0095,"rho":0.0,"theo":0.0095,"change":-0.035,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:23:06","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00660000","bid":22.68,"bid_size":12.0,"ask":22.75,"ask_size":11.0,"iv":0.767,"open_interest":18.0,"volume":17.0,"delta":0.9963,"gamma":0.0013,"vega":0.001,"theta":-0.0096,"rho":0.0,"theo":22.7338,"change":-0.6,"open":23.59,"high":26.12,"low":23.17,"tick":"up","last_trade_price":24.69,"last_trade_time":"2026-02-19T10:51:03","percent_change":-2.37248,"prev_day_close":25.2900009155273},{"option":"SPY260219P00660000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5205.0,"iv":0.8922,"open_interest":6151.0,"volume":3089.0,"delta":-0.0037,"gamma":0.0013,"vega":0.001,"theta":-0.0096,"rho":0.0,"theo":0.0096,"change":-0.035,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:48:07","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00661000","bid":21.68,"bid_size":12.0,"ask":21.75,"ask_size":11.0,"iv":1.0407,"open_interest":12.0,"volume":63.0,"delta":0.9961,"gamma":0.0014,"vega":0.0011,"theta":-0.0097,"rho":0.0,"theo":21.7339,"change":-3.02,"open":23.52,"high":24.71,"low":21.25,"tick":"up","last_trade_price":21.56,"last_trade_time":"2026-02-19T13:32:38","percent_change":-12.2864,"prev_day_close":24.5800008773804},{"option":"SPY260219P00661000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5208.0,"iv":0.8559,"open_interest":1686.0,"volume":1637.0,"delta":-0.0039,"gamma":0.0014,"vega":0.0011,"theta":-0.0097,"rho":0.0,"theo":0.0097,"change":-0.035,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:38:51","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00662000","bid":20.68,"bid_size":12.0,"ask":20.75,"ask_size":11.0,"iv":0.0,"open_interest":7.0,"volume":27.0,"delta":0.9959,"gamma":0.0015,"vega":0.0011,"theta":-0.0098,"rho":0.0,"theo":20.734,"change":-2.58,"open":22.58,"high":22.8,"low":20.94,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-19T12:52:15","percent_change":-10.9415,"prev_day_close":23.5799999237061},{"option":"SPY260219P00662000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5205.0,"iv":0.8195,"open_interest":1177.0,"volume":1074.0,"delta":-0.0041,"gamma":0.0015,"vega":0.0011,"theta":-0.0098,"rho":0.0,"theo":0.0098,"change":-0.035,"open":0.02,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:23:15","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219C00663000","bid":19.68,"bid_size":100.0,"ask":19.75,"ask_size":11.0,"iv":0.0,"open_interest":14.0,"volume":31.0,"delta":0.9957,"gamma":0.0017,"vega":0.0012,"theta":-0.0099,"rho":0.0,"theo":19.7341,"change":-1.865,"open":21.54,"high":22.63,"low":19.93,"tick":"up","last_trade_price":20.96,"last_trade_time":"2026-02-19T12:33:58","percent_change":-8.17086,"prev_day_close":22.8249998092651},{"option":"SPY260219P00663000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5205.0,"iv":0.783,"open_interest":1381.0,"volume":4597.0,"delta":-0.0043,"gamma":0.0017,"vega":0.0012,"theta":-0.0099,"rho":0.0,"theo":0.0099,"change":-0.045,"open":0.02,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:56:00","percent_change":-81.8182,"prev_day_close":0.0549999997019768},{"option":"SPY260219C00664000","bid":18.68,"bid_size":147.0,"ask":18.76,"ask_size":150.0,"iv":0.0,"open_interest":9.0,"volume":80.0,"delta":0.9955,"gamma":0.0018,"vega":0.0012,"theta":-0.01,"rho":0.0,"theo":18.7342,"change":-2.645,"open":19.98,"high":21.59,"low":18.57,"tick":"up","last_trade_price":19.13,"last_trade_time":"2026-02-19T13:47:05","percent_change":-12.147,"prev_day_close":21.7749996185303},{"option":"SPY260219P00664000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5205.0,"iv":0.7465,"open_interest":1418.0,"volume":3986.0,"delta":-0.0045,"gamma":0.0018,"vega":0.0012,"theta":-0.01,"rho":0.0,"theo":0.01,"change":-0.045,"open":0.03,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:52:55","percent_change":-81.8182,"prev_day_close":0.0549999997019768},{"option":"SPY260219C00665000","bid":17.69,"bid_size":143.0,"ask":17.75,"ask_size":11.0,"iv":0.0,"open_interest":18.0,"volume":54.0,"delta":0.9952,"gamma":0.002,"vega":0.0013,"theta":-0.0101,"rho":0.0,"theo":17.7343,"change":-3.225,"open":19.01,"high":20.8,"low":17.56,"tick":"down","last_trade_price":17.56,"last_trade_time":"2026-02-19T14:46:15","percent_change":-15.516,"prev_day_close":20.7849998474121},{"option":"SPY260219P00665000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5251.0,"iv":0.7098,"open_interest":5184.0,"volume":3233.0,"delta":-0.0048,"gamma":0.002,"vega":0.0013,"theta":-0.0101,"rho":0.0,"theo":0.0101,"change":-0.055,"open":0.03,"high":0.06,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:51:29","percent_change":-84.6154,"prev_day_close":0.0649999994784594},{"option":"SPY260219C00666000","bid":16.68,"bid_size":141.0,"ask":16.81,"ask_size":103.0,"iv":0.7853,"open_interest":7.0,"volume":44.0,"delta":0.9949,"gamma":0.0022,"vega":0.0014,"theta":-0.0102,"rho":0.0,"theo":16.7344,"change":-3.43,"open":18.56,"high":19.41,"low":16.45,"tick":"down","last_trade_price":16.45,"last_trade_time":"2026-02-19T12:59:53","percent_change":-17.2535,"prev_day_close":19.8800001144409},{"option":"SPY260219P00666000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5252.0,"iv":0.6731,"open_interest":2824.0,"volume":6033.0,"delta":-0.005,"gamma":0.0022,"vega":0.0014,"theta":-0.0102,"rho":0.0,"theo":0.0102,"change":-0.065,"open":0.04,"high":0.07,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:20:02","percent_change":-86.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260219C00667000","bid":15.68,"bid_size":134.0,"ask":15.78,"ask_size":134.0,"iv":0.6449,"open_interest":18.0,"volume":15.0,"delta":0.9946,"gamma":0.0025,"vega":0.0014,"theta":-0.0103,"rho":0.0,"theo":15.7346,"change":-3.815,"open":16.99,"high":18.68,"low":15.06,"tick":"down","last_trade_price":15.06,"last_trade_time":"2026-02-19T14:39:52","percent_change":-20.2119,"prev_day_close":18.875},{"option":"SPY260219P00667000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2251.0,"iv":0.6358,"open_interest":1918.0,"volume":6632.0,"delta":-0.0054,"gamma":0.0025,"vega":0.0014,"theta":-0.0103,"rho":0.0,"theo":0.0103,"change":-0.075,"open":0.03,"high":0.08,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:38:47","percent_change":-88.2353,"prev_day_close":0.0850000008940697},{"option":"SPY260219C00668000","bid":14.68,"bid_size":150.0,"ask":14.81,"ask_size":101.0,"iv":0.7013,"open_interest":31.0,"volume":44.0,"delta":0.9943,"gamma":0.0028,"vega":0.0015,"theta":-0.0104,"rho":0.0,"theo":14.7347,"change":-3.67,"open":15.79,"high":17.16,"low":14.23,"tick":"down","last_trade_price":14.23,"last_trade_time":"2026-02-19T13:05:22","percent_change":-20.5028,"prev_day_close":17.9000005722046},{"option":"SPY260219P00668000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2551.0,"iv":0.5987,"open_interest":2374.0,"volume":14149.0,"delta":-0.0057,"gamma":0.0028,"vega":0.0015,"theta":-0.0104,"rho":0.0,"theo":0.0104,"change":-0.085,"open":0.05,"high":0.11,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:55:00","percent_change":-89.4737,"prev_day_close":0.0950000025331974},{"option":"SPY260219C00669000","bid":13.69,"bid_size":150.0,"ask":13.76,"ask_size":150.0,"iv":0.0,"open_interest":14.0,"volume":69.0,"delta":0.9939,"gamma":0.0031,"vega":0.0016,"theta":-0.0106,"rho":0.0,"theo":13.7348,"change":-3.675,"open":14.01,"high":16.61,"low":13.22,"tick":"up","last_trade_price":13.24,"last_trade_time":"2026-02-19T14:43:30","percent_change":-21.7263,"prev_day_close":16.914999961853},{"option":"SPY260219P00669000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2551.0,"iv":0.5616,"open_interest":2632.0,"volume":13831.0,"delta":-0.0061,"gamma":0.0031,"vega":0.0016,"theta":-0.0106,"rho":0.0,"theo":0.0106,"change":-0.105,"open":0.07,"high":0.13,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:52:55","percent_change":-91.3043,"prev_day_close":0.114999998360872},{"option":"SPY260219C00670000","bid":12.69,"bid_size":151.0,"ask":12.76,"ask_size":151.0,"iv":0.0,"open_interest":137.0,"volume":403.0,"delta":0.9934,"gamma":0.0035,"vega":0.0017,"theta":-0.0107,"rho":0.0,"theo":12.7349,"change":-3.685,"open":14.28,"high":15.84,"low":12.16,"tick":"up","last_trade_price":12.25,"last_trade_time":"2026-02-19T14:41:06","percent_change":-23.1252,"prev_day_close":15.9349999427795},{"option":"SPY260219P00670000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2548.0,"iv":0.5242,"open_interest":9488.0,"volume":16200.0,"delta":-0.0066,"gamma":0.0035,"vega":0.0017,"theta":-0.0107,"rho":0.0,"theo":0.0107,"change":-0.125,"open":0.07,"high":0.18,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:49:40","percent_change":-92.5926,"prev_day_close":0.134999997913837},{"option":"SPY260219C00671000","bid":11.69,"bid_size":153.0,"ask":11.76,"ask_size":151.0,"iv":0.0,"open_interest":55.0,"volume":307.0,"delta":0.9929,"gamma":0.0041,"vega":0.0019,"theta":-0.0109,"rho":0.0,"theo":11.7351,"change":-4.295,"open":13.28,"high":15.06,"low":10.66,"tick":"down","last_trade_price":10.66,"last_trade_time":"2026-02-19T13:20:12","percent_change":-28.7195,"prev_day_close":14.9549999237061},{"option":"SPY260219P00671000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2214.0,"iv":0.4867,"open_interest":3700.0,"volume":26153.0,"delta":-0.0071,"gamma":0.0041,"vega":0.0019,"theta":-0.0109,"rho":0.0,"theo":0.0109,"change":-0.155,"open":0.12,"high":0.22,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:54:40","percent_change":-93.9394,"prev_day_close":0.16499999910593},{"option":"SPY260219C00672000","bid":10.69,"bid_size":150.0,"ask":10.76,"ask_size":150.0,"iv":0.0,"open_interest":124.0,"volume":218.0,"delta":0.9922,"gamma":0.0048,"vega":0.002,"theta":-0.0112,"rho":0.0,"theo":10.7354,"change":-3.365,"open":12.34,"high":13.65,"low":9.8,"tick":"up","last_trade_price":10.63,"last_trade_time":"2026-02-19T14:51:08","percent_change":-24.0443,"prev_day_close":13.9950003623962},{"option":"SPY260219P00672000","bid":0.01,"bid_size":1666.0,"ask":0.02,"ask_size":5794.0,"iv":0.5087,"open_interest":3192.0,"volume":43339.0,"delta":-0.0078,"gamma":0.0048,"vega":0.002,"theta":-0.0112,"rho":0.0,"theo":0.0112,"change":-0.185,"open":0.18,"high":0.29,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:54:07","percent_change":-94.8718,"prev_day_close":0.195000000298023},{"option":"SPY260219C00673000","bid":9.69,"bid_size":12.0,"ask":9.78,"ask_size":132.0,"iv":0.4697,"open_interest":98.0,"volume":119.0,"delta":0.9913,"gamma":0.0057,"vega":0.0022,"theta":-0.0116,"rho":0.0,"theo":9.7358,"change":-3.82,"open":11.47,"high":13.12,"low":8.93,"tick":"down","last_trade_price":9.24,"last_trade_time":"2026-02-19T14:39:17","percent_change":-29.2496,"prev_day_close":13.0599999427795},{"option":"SPY260219P00673000","bid":0.01,"bid_size":4665.0,"ask":0.02,"ask_size":5335.0,"iv":0.4667,"open_interest":3973.0,"volume":63675.0,"delta":-0.0087,"gamma":0.0057,"vega":0.0022,"theta":-0.0116,"rho":0.0,"theo":0.0116,"change":-0.225,"open":0.17,"high":0.37,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:53:19","percent_change":-95.7447,"prev_day_close":0.234999999403954},{"option":"SPY260219C00674000","bid":8.7,"bid_size":153.0,"ask":8.76,"ask_size":16.0,"iv":0.0,"open_interest":474.0,"volume":847.0,"delta":0.99,"gamma":0.007,"vega":0.0026,"theta":-0.0125,"rho":0.0,"theo":8.7368,"change":-3.59,"open":10.58,"high":12.14,"low":8.21,"tick":"down","last_trade_price":8.49,"last_trade_time":"2026-02-19T14:53:33","percent_change":-29.7185,"prev_day_close":12.0799999237061},{"option":"SPY260219P00674000","bid":0.01,"bid_size":4919.0,"ask":0.02,"ask_size":4983.0,"iv":0.4243,"open_interest":8442.0,"volume":80080.0,"delta":-0.01,"gamma":0.007,"vega":0.0026,"theta":-0.0125,"rho":0.0,"theo":0.0125,"change":-0.275,"open":0.25,"high":0.46,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:54:46","percent_change":-96.4912,"prev_day_close":0.284999996423721},{"option":"SPY260219C00675000","bid":7.69,"bid_size":150.0,"ask":7.77,"ask_size":150.0,"iv":0.2801,"open_interest":1096.0,"volume":1201.0,"delta":0.9878,"gamma":0.0092,"vega":0.0031,"theta":-0.0144,"rho":0.0,"theo":7.7386,"change":-3.605,"open":9.23,"high":11.22,"low":6.75,"tick":"down","last_trade_price":7.55,"last_trade_time":"2026-02-19T14:46:02","percent_change":-32.3173,"prev_day_close":11.1550002098084},{"option":"SPY260219P00675000","bid":0.01,"bid_size":4705.0,"ask":0.02,"ask_size":3402.0,"iv":0.3814,"open_interest":10894.0,"volume":160916.0,"delta":-0.0122,"gamma":0.0092,"vega":0.0031,"theta":-0.0144,"rho":0.0,"theo":0.0144,"change":-0.325,"open":0.31,"high":0.58,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:55:57","percent_change":-94.2029,"prev_day_close":0.344999998807907},{"option":"SPY260219C00676000","bid":6.69,"bid_size":62.0,"ask":6.84,"ask_size":101.0,"iv":0.4089,"open_interest":1011.0,"volume":665.0,"delta":0.9837,"gamma":0.0129,"vega":0.0039,"theta":-0.0182,"rho":0.0,"theo":6.7425,"change":-2.865,"open":8.06,"high":10.24,"low":6.15,"tick":"down","last_trade_price":7.28,"last_trade_time":"2026-02-19T14:35:41","percent_change":-28.2405,"prev_day_close":10.1449999809265},{"option":"SPY260219P00676000","bid":0.02,"bid_size":3482.0,"ask":0.03,"ask_size":4449.0,"iv":0.3639,"open_interest":3889.0,"volume":87399.0,"delta":-0.0163,"gamma":0.0129,"vega":0.0039,"theta":-0.0182,"rho":0.0,"theo":0.0182,"change":-0.385,"open":0.39,"high":0.73,"low":0.01,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:56:05","percent_change":-92.7711,"prev_day_close":0.41499999165535},{"option":"SPY260219C00677000","bid":5.71,"bid_size":150.0,"ask":5.85,"ask_size":156.0,"iv":0.3645,"open_interest":416.0,"volume":1502.0,"delta":0.9759,"gamma":0.0195,"vega":0.0055,"theta":-0.0262,"rho":0.0,"theo":5.7504,"change":-3.41,"open":7.41,"high":8.94,"low":4.82,"tick":"up","last_trade_price":5.82,"last_trade_time":"2026-02-19T14:56:02","percent_change":-36.9447,"prev_day_close":9.23000001907349},{"option":"SPY260219P00677000","bid":0.03,"bid_size":1955.0,"ask":0.04,"ask_size":3896.0,"iv":0.3353,"open_interest":3133.0,"volume":153380.0,"delta":-0.0241,"gamma":0.0195,"vega":0.0055,"theta":-0.0262,"rho":0.0,"theo":0.0262,"change":-0.465,"open":0.5,"high":0.9,"low":0.02,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:55:51","percent_change":-92.0792,"prev_day_close":0.504999995231628},{"option":"SPY260219C00678000","bid":4.72,"bid_size":150.0,"ask":4.86,"ask_size":41.0,"iv":0.3275,"open_interest":961.0,"volume":3870.0,"delta":0.9609,"gamma":0.0314,"vega":0.0081,"theta":-0.0421,"rho":0.0,"theo":4.7663,"change":-3.52,"open":6.58,"high":8.01,"low":3.95,"tick":"up","last_trade_price":4.81,"last_trade_time":"2026-02-19T14:56:06","percent_change":-42.2569,"prev_day_close":8.32999992370606},{"option":"SPY260219P00678000","bid":0.04,"bid_size":6379.0,"ask":0.05,"ask_size":3124.0,"iv":0.2993,"open_interest":3563.0,"volume":89779.0,"delta":-0.0391,"gamma":0.0314,"vega":0.0081,"theta":-0.0421,"rho":0.0,"theo":0.0421,"change":-0.565,"open":0.64,"high":1.1,"low":0.02,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:56:18","percent_change":-93.3884,"prev_day_close":0.605000019073486},{"option":"SPY260219C00679000","bid":3.74,"bid_size":150.0,"ask":3.84,"ask_size":33.0,"iv":0.2759,"open_interest":1194.0,"volume":4282.0,"delta":0.9329,"gamma":0.0521,"vega":0.0123,"theta":-0.0734,"rho":0.0,"theo":3.7976,"change":-3.845,"open":5.63,"high":7.47,"low":3.1,"tick":"down","last_trade_price":3.61,"last_trade_time":"2026-02-19T14:52:35","percent_change":-51.5761,"prev_day_close":7.45499992370606},{"option":"SPY260219P00679000","bid":0.07,"bid_size":2626.0,"ask":0.08,"ask_size":2589.0,"iv":0.2753,"open_interest":3780.0,"volume":155886.0,"delta":-0.0671,"gamma":0.0521,"vega":0.0123,"theta":-0.0734,"rho":0.0,"theo":0.0734,"change":-0.645,"open":0.84,"high":1.34,"low":0.04,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:56:12","percent_change":-88.9655,"prev_day_close":0.725000023841858},{"option":"SPY260219C00680000","bid":2.82,"bid_size":150.0,"ask":2.87,"ask_size":8.0,"iv":0.2459,"open_interest":2111.0,"volume":8917.0,"delta":0.8816,"gamma":0.0858,"vega":0.0186,"theta":-0.1343,"rho":0.0,"theo":2.8585,"change":-3.73,"open":4.78,"high":6.5,"low":2.31,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-19T14:56:05","percent_change":-56.5152,"prev_day_close":6.60000014305115},{"option":"SPY260219P00680000","bid":0.13,"bid_size":739.0,"ask":0.14,"ask_size":2446.0,"iv":0.2539,"open_interest":9945.0,"volume":289157.0,"delta":-0.1184,"gamma":0.0858,"vega":0.0186,"theta":-0.1343,"rho":0.0,"theo":0.1343,"change":-0.745,"open":1.03,"high":1.63,"low":0.07,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-19T14:56:17","percent_change":-85.1429,"prev_day_close":0.875},{"option":"SPY260219C00681000","bid":1.95,"bid_size":192.0,"ask":2.0,"ask_size":183.0,"iv":0.2316,"open_interest":1499.0,"volume":20463.0,"delta":0.7905,"gamma":0.1345,"vega":0.0266,"theta":-0.254,"rho":0.0,"theo":1.9782,"change":-3.735,"open":4.14,"high":5.77,"low":1.6,"tick":"up","last_trade_price":2.03,"last_trade_time":"2026-02-19T14:56:14","percent_change":-64.7875,"prev_day_close":5.7649998664856},{"option":"SPY260219P00681000","bid":0.25,"bid_size":753.0,"ask":0.26,"ask_size":1157.0,"iv":0.2352,"open_interest":3574.0,"volume":238969.0,"delta":-0.2095,"gamma":0.1345,"vega":0.0266,"theta":-0.254,"rho":0.0,"theo":0.254,"change":-0.795,"open":1.25,"high":1.96,"low":0.13,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-19T14:56:18","percent_change":-76.0766,"prev_day_close":1.04499995708466},{"option":"SPY260219C00682000","bid":1.2,"bid_size":22.0,"ask":1.22,"ask_size":97.0,"iv":0.2189,"open_interest":2311.0,"volume":86911.0,"delta":0.6423,"gamma":0.1871,"vega":0.0342,"theta":-0.4858,"rho":0.0,"theo":1.21,"change":-3.76,"open":3.44,"high":4.92,"low":0.96,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-02-19T14:56:18","percent_change":-75.6539,"prev_day_close":4.96999979019165},{"option":"SPY260219P00682000","bid":0.49,"bid_size":310.0,"ask":0.5,"ask_size":305.0,"iv":0.2216,"open_interest":4156.0,"volume":417476.0,"delta":-0.3577,"gamma":0.1871,"vega":0.0342,"theta":-0.4858,"rho":0.0,"theo":0.4858,"change":-0.755,"open":1.58,"high":2.34,"low":0.24,"tick":"no_change","last_trade_price":0.49,"last_trade_time":"2026-02-19T14:56:16","percent_change":-60.6426,"prev_day_close":1.24500000476837},{"option":"SPY260219C00683000","bid":0.62,"bid_size":91.0,"ask":0.63,"ask_size":211.0,"iv":0.2074,"open_interest":2308.0,"volume":267142.0,"delta":0.4424,"gamma":0.2093,"vega":0.036,"theta":-0.6231,"rho":0.0,"theo":0.6231,"change":-3.595,"open":2.79,"high":4.05,"low":0.48,"tick":"no_change","last_trade_price":0.62,"last_trade_time":"2026-02-19T14:56:18","percent_change":-85.2906,"prev_day_close":4.21499991416931},{"option":"SPY260219P00683000","bid":0.9,"bid_size":147.0,"ask":0.92,"ask_size":264.0,"iv":0.21,"open_interest":4574.0,"volume":489761.0,"delta":-0.5576,"gamma":0.2093,"vega":0.036,"theta":-0.6231,"rho":0.0,"theo":0.8989,"change":-0.575,"open":1.96,"high":2.79,"low":0.44,"tick":"up","last_trade_price":0.91,"last_trade_time":"2026-02-19T14:56:17","percent_change":-38.7205,"prev_day_close":1.48500001430511},{"option":"SPY260219C00684000","bid":0.26,"bid_size":163.0,"ask":0.27,"ask_size":1383.0,"iv":0.2013,"open_interest":3376.0,"volume":347543.0,"delta":0.2422,"gamma":0.1717,"vega":0.0288,"theta":-0.2602,"rho":0.0,"theo":0.2602,"change":-3.235,"open":2.17,"high":3.29,"low":0.19,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-19T14:56:18","percent_change":-92.5608,"prev_day_close":3.49500000476837},{"option":"SPY260219P00684000","bid":1.53,"bid_size":22.0,"ask":1.57,"ask_size":186.0,"iv":0.2045,"open_interest":7303.0,"volume":355557.0,"delta":-0.7578,"gamma":0.1717,"vega":0.0288,"theta":-0.2602,"rho":0.0,"theo":1.5359,"change":-0.22,"open":2.38,"high":3.28,"low":0.78,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-19T14:56:16","percent_change":-12.4294,"prev_day_close":1.76999998092651},{"option":"SPY260219C00685000","bid":0.09,"bid_size":1986.0,"ask":0.1,"ask_size":3355.0,"iv":0.2012,"open_interest":5338.0,"volume":466705.0,"delta":0.1052,"gamma":0.1005,"vega":0.0173,"theta":-0.091,"rho":0.0,"theo":0.091,"change":-2.73,"open":1.69,"high":2.59,"low":0.06,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:56:16","percent_change":-96.4664,"prev_day_close":2.82999992370606},{"option":"SPY260219P00685000","bid":2.34,"bid_size":172.0,"ask":2.39,"ask_size":3.0,"iv":0.2037,"open_interest":8109.0,"volume":210967.0,"delta":-0.8948,"gamma":0.1005,"vega":0.0173,"theta":-0.091,"rho":0.0,"theo":2.3667,"change":0.235,"open":2.83,"high":3.85,"low":1.07,"tick":"down","last_trade_price":2.34,"last_trade_time":"2026-02-19T14:56:09","percent_change":11.1639,"prev_day_close":2.1049998998642},{"option":"SPY260219C00686000","bid":0.03,"bid_size":3773.0,"ask":0.04,"ask_size":3719.0,"iv":0.2109,"open_interest":5954.0,"volume":314860.0,"delta":0.0421,"gamma":0.0475,"vega":0.0088,"theta":-0.0322,"rho":0.0,"theo":0.0322,"change":-2.175,"open":1.23,"high":1.95,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:56:18","percent_change":-98.1941,"prev_day_close":2.2150000333786},{"option":"SPY260219P00686000","bid":3.22,"bid_size":156.0,"ask":3.35,"ask_size":156.0,"iv":0.1803,"open_interest":4972.0,"volume":64202.0,"delta":-0.9579,"gamma":0.0475,"vega":0.0088,"theta":-0.0322,"rho":0.0,"theo":3.3079,"change":0.82,"open":3.2,"high":4.5,"low":1.47,"tick":"no_change","last_trade_price":3.31,"last_trade_time":"2026-02-19T14:56:05","percent_change":32.9317,"prev_day_close":2.49000000953674},{"option":"SPY260219C00687000","bid":0.02,"bid_size":632.0,"ask":0.03,"ask_size":4085.0,"iv":0.2468,"open_interest":5378.0,"volume":263809.0,"delta":0.0213,"gamma":0.0243,"vega":0.0051,"theta":-0.0164,"rho":0.0,"theo":0.0163,"change":-1.645,"open":0.84,"high":1.4,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:56:00","percent_change":-98.7988,"prev_day_close":1.66499996185303},{"option":"SPY260219P00687000","bid":4.26,"bid_size":150.0,"ask":4.33,"ask_size":20.0,"iv":0.0,"open_interest":5382.0,"volume":17980.0,"delta":-0.9787,"gamma":0.0243,"vega":0.0051,"theta":-0.0164,"rho":0.0,"theo":4.2921,"change":1.315,"open":3.92,"high":5.45,"low":2.0,"tick":"up","last_trade_price":4.25,"last_trade_time":"2026-02-19T14:56:04","percent_change":44.8041,"prev_day_close":2.93500006198883},{"option":"SPY260219C00688000","bid":0.01,"bid_size":3577.0,"ask":0.02,"ask_size":4959.0,"iv":0.272,"open_interest":6953.0,"volume":203659.0,"delta":0.0155,"gamma":0.016,"vega":0.0038,"theta":-0.0132,"rho":0.0,"theo":0.0132,"change":-1.185,"open":0.57,"high":0.94,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:56:10","percent_change":-99.1632,"prev_day_close":1.19500005245209},{"option":"SPY260219P00688000","bid":5.21,"bid_size":79.0,"ask":5.33,"ask_size":55.0,"iv":0.0,"open_interest":7402.0,"volume":10768.0,"delta":-0.9845,"gamma":0.016,"vega":0.0038,"theta":-0.0132,"rho":0.0,"theo":5.2889,"change":2.055,"open":4.74,"high":6.43,"low":2.66,"tick":"up","last_trade_price":5.5,"last_trade_time":"2026-02-19T14:54:55","percent_change":59.6517,"prev_day_close":3.44500005245209},{"option":"SPY260219C00689000","bid":0.01,"bid_size":2158.0,"ask":0.02,"ask_size":5486.0,"iv":0.3155,"open_interest":7732.0,"volume":181266.0,"delta":0.0132,"gamma":0.012,"vega":0.0033,"theta":-0.0126,"rho":0.0,"theo":0.0126,"change":-0.795,"open":0.34,"high":0.59,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:56:13","percent_change":-98.7578,"prev_day_close":0.805000007152557},{"option":"SPY260219P00689000","bid":6.21,"bid_size":44.0,"ask":6.33,"ask_size":54.0,"iv":0.0,"open_interest":3098.0,"volume":6572.0,"delta":-0.9868,"gamma":0.012,"vega":0.0033,"theta":-0.0126,"rho":0.0,"theo":6.2884,"change":2.51,"open":5.47,"high":7.26,"low":3.44,"tick":"up","last_trade_price":6.53,"last_trade_time":"2026-02-19T14:55:14","percent_change":62.4378,"prev_day_close":4.0200001001358},{"option":"SPY260219C00690000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2662.0,"iv":0.3133,"open_interest":12198.0,"volume":139414.0,"delta":0.0116,"gamma":0.0096,"vega":0.003,"theta":-0.0125,"rho":0.0,"theo":0.0125,"change":-0.495,"open":0.21,"high":0.34,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:55:59","percent_change":-98.0198,"prev_day_close":0.504999995231628},{"option":"SPY260219P00690000","bid":7.26,"bid_size":48.0,"ask":7.33,"ask_size":151.0,"iv":0.0,"open_interest":1836.0,"volume":4465.0,"delta":-0.9884,"gamma":0.0096,"vega":0.003,"theta":-0.0125,"rho":0.0,"theo":7.2883,"change":2.695,"open":6.26,"high":8.35,"low":4.22,"tick":"no_change","last_trade_price":7.46,"last_trade_time":"2026-02-19T14:52:52","percent_change":56.5582,"prev_day_close":4.76500010490418},{"option":"SPY260219C00691000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5600.0,"iv":0.3511,"open_interest":6464.0,"volume":58387.0,"delta":0.0105,"gamma":0.0078,"vega":0.0027,"theta":-0.0124,"rho":0.0,"theo":0.0124,"change":-0.285,"open":0.12,"high":0.18,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:55:07","percent_change":-96.6102,"prev_day_close":0.295000001788139},{"option":"SPY260219P00691000","bid":8.18,"bid_size":153.0,"ask":8.32,"ask_size":22.0,"iv":0.0,"open_interest":527.0,"volume":1023.0,"delta":-0.9895,"gamma":0.0078,"vega":0.0027,"theta":-0.0124,"rho":0.0,"theo":8.2882,"change":1.795,"open":7.49,"high":9.2,"low":5.3,"tick":"no_change","last_trade_price":7.27,"last_trade_time":"2026-02-19T14:17:17","percent_change":32.7854,"prev_day_close":5.47499990463257},{"option":"SPY260219C00692000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5256.0,"iv":0.3885,"open_interest":11673.0,"volume":59872.0,"delta":0.0095,"gamma":0.0065,"vega":0.0024,"theta":-0.0123,"rho":0.0,"theo":0.0123,"change":-0.155,"open":0.06,"high":0.1,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:52:39","percent_change":-93.9394,"prev_day_close":0.16499999910593},{"option":"SPY260219P00692000","bid":9.2,"bid_size":150.0,"ask":9.32,"ask_size":150.0,"iv":0.0,"open_interest":1086.0,"volume":427.0,"delta":-0.9905,"gamma":0.0065,"vega":0.0024,"theta":-0.0123,"rho":0.0,"theo":9.2881,"change":3.155,"open":8.0,"high":9.97,"low":6.34,"tick":"up","last_trade_price":9.54,"last_trade_time":"2026-02-19T14:38:52","percent_change":49.4127,"prev_day_close":6.38499999046326},{"option":"SPY260219C00693000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5300.0,"iv":0.4255,"open_interest":9184.0,"volume":33754.0,"delta":0.0087,"gamma":0.0055,"vega":0.0023,"theta":-0.0122,"rho":0.0,"theo":0.0122,"change":-0.075,"open":0.04,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:55:10","percent_change":-88.2353,"prev_day_close":0.0850000008940697},{"option":"SPY260219P00693000","bid":10.23,"bid_size":150.0,"ask":10.32,"ask_size":146.0,"iv":0.0,"open_interest":855.0,"volume":242.0,"delta":-0.9913,"gamma":0.0055,"vega":0.0023,"theta":-0.0122,"rho":0.0,"theo":10.288,"change":3.115,"open":9.11,"high":10.62,"low":6.92,"tick":"up","last_trade_price":10.45,"last_trade_time":"2026-02-19T14:50:26","percent_change":42.4676,"prev_day_close":7.33500003814697},{"option":"SPY260219C00694000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5300.0,"iv":0.4621,"open_interest":13157.0,"volume":14010.0,"delta":0.0081,"gamma":0.0048,"vega":0.0021,"theta":-0.0121,"rho":0.0,"theo":0.0121,"change":-0.035,"open":0.02,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:48:01","percent_change":-77.7778,"prev_day_close":0.0449999999254942},{"option":"SPY260219P00694000","bid":11.23,"bid_size":153.0,"ask":11.32,"ask_size":139.0,"iv":0.4542,"open_interest":525.0,"volume":532.0,"delta":-0.9919,"gamma":0.0048,"vega":0.0021,"theta":-0.0121,"rho":0.0,"theo":11.2879,"change":3.2,"open":8.88,"high":12.25,"low":7.85,"tick":"up","last_trade_price":11.47,"last_trade_time":"2026-02-19T14:46:16","percent_change":38.6941,"prev_day_close":8.26999998092651},{"option":"SPY260219C00695000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5320.0,"iv":0.4984,"open_interest":13672.0,"volume":8661.0,"delta":0.0075,"gamma":0.0042,"vega":0.002,"theta":-0.012,"rho":0.0,"theo":0.012,"change":-0.015,"open":0.01,"high":0.05,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:42:02","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219P00695000","bid":12.2,"bid_size":153.0,"ask":12.34,"ask_size":153.0,"iv":0.0,"open_interest":92.0,"volume":176.0,"delta":-0.9925,"gamma":0.0042,"vega":0.002,"theta":-0.012,"rho":0.0,"theo":12.2877,"change":2.41,"open":10.79,"high":12.15,"low":9.3,"tick":"up","last_trade_price":11.71,"last_trade_time":"2026-02-19T14:35:25","percent_change":25.914,"prev_day_close":9.2999997138977},{"option":"SPY260219C00696000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5555.0,"iv":0.5343,"open_interest":4512.0,"volume":10347.0,"delta":0.007,"gamma":0.0036,"vega":0.0018,"theta":-0.0119,"rho":0.0,"theo":0.0119,"change":-0.015,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:08:01","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219P00696000","bid":13.18,"bid_size":128.0,"ask":13.76,"ask_size":22.0,"iv":0.9039,"open_interest":8.0,"volume":39.0,"delta":-0.993,"gamma":0.0036,"vega":0.0018,"theta":-0.0119,"rho":0.0,"theo":13.2876,"change":1.975,"open":12.11,"high":12.26,"low":10.18,"tick":"up","last_trade_price":12.26,"last_trade_time":"2026-02-19T11:54:27","percent_change":19.2027,"prev_day_close":10.2849998474121},{"option":"SPY260219C00697000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5255.0,"iv":0.57,"open_interest":6001.0,"volume":408.0,"delta":0.0066,"gamma":0.0032,"vega":0.0017,"theta":-0.0118,"rho":0.0,"theo":0.0118,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:25:38","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260219P00697000","bid":12.89,"bid_size":10.0,"ask":15.61,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":3.0,"delta":-0.9934,"gamma":0.0032,"vega":0.0017,"theta":-0.0118,"rho":0.0,"theo":14.2875,"change":1.625,"open":14.68,"high":14.68,"low":12.37,"tick":"up","last_trade_price":12.9,"last_trade_time":"2026-02-19T11:07:15","percent_change":14.4124,"prev_day_close":11.2750000953674},{"option":"SPY260219C00698000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5267.0,"iv":0.6055,"open_interest":4970.0,"volume":338.0,"delta":0.0062,"gamma":0.0029,"vega":0.0016,"theta":-0.0117,"rho":0.0,"theo":0.0117,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:12:02","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219P00698000","bid":13.89,"bid_size":10.0,"ask":16.61,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":22.0,"delta":-0.9938,"gamma":0.0029,"vega":0.0016,"theta":-0.0117,"rho":0.0,"theo":15.2874,"change":2.33,"open":13.7,"high":14.11,"low":13.7,"tick":"no_change","last_trade_price":14.11,"last_trade_time":"2026-02-19T09:35:12","percent_change":19.7793,"prev_day_close":11.7800002098084},{"option":"SPY260219C00699000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5396.0,"iv":0.6407,"open_interest":5102.0,"volume":76.0,"delta":0.0059,"gamma":0.0026,"vega":0.0016,"theta":-0.0116,"rho":0.0,"theo":0.0116,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:29:31","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219P00699000","bid":14.89,"bid_size":10.0,"ask":17.61,"ask_size":1.0,"iv":0.0,"open_interest":35.0,"volume":33.0,"delta":-0.9941,"gamma":0.0026,"vega":0.0016,"theta":-0.0116,"rho":0.0,"theo":16.2873,"change":2.705,"open":16.04,"high":17.0,"low":16.0,"tick":"down","last_trade_price":16.0,"last_trade_time":"2026-02-19T14:36:40","percent_change":20.346,"prev_day_close":13.2950000762939},{"option":"SPY260219C00700000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5572.0,"iv":0.6756,"open_interest":7969.0,"volume":68.0,"delta":0.0056,"gamma":0.0024,"vega":0.0015,"theta":-0.0115,"rho":0.0,"theo":0.0115,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:00:01","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219P00700000","bid":15.89,"bid_size":11.0,"ask":18.61,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":11.0,"delta":-0.9944,"gamma":0.0024,"vega":0.0015,"theta":-0.0115,"rho":0.0,"theo":17.2873,"change":1.805,"open":16.06,"high":17.45,"low":14.45,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-19T12:27:31","percent_change":12.6268,"prev_day_close":14.2950000762939},{"option":"SPY260219C00701000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5524.0,"iv":0.7104,"open_interest":3111.0,"volume":49.0,"delta":0.0053,"gamma":0.0022,"vega":0.0014,"theta":-0.0114,"rho":0.0,"theo":0.0114,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:43:51","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260219P00701000","bid":16.89,"bid_size":11.0,"ask":19.61,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":6.0,"delta":-0.9947,"gamma":0.0022,"vega":0.0014,"theta":-0.0114,"rho":0.0,"theo":18.2872,"change":2.975,"open":16.05,"high":18.27,"low":15.55,"tick":"up","last_trade_price":18.27,"last_trade_time":"2026-02-19T12:50:26","percent_change":19.4508,"prev_day_close":15.2949995994568},{"option":"SPY260219C00702000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5624.0,"iv":0.745,"open_interest":1674.0,"volume":54.0,"delta":0.005,"gamma":0.002,"vega":0.0014,"theta":-0.0113,"rho":0.0,"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":"2026-02-19T11:45:03","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00702000","bid":17.89,"bid_size":10.0,"ask":20.61,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-0.995,"gamma":0.002,"vega":0.0014,"theta":-0.0113,"rho":0.0,"theo":19.2871,"change":0.255,"open":16.55,"high":16.55,"low":16.55,"tick":"down","last_trade_price":16.55,"last_trade_time":"2026-02-19T10:44:15","percent_change":1.5649,"prev_day_close":16.2949995994568},{"option":"SPY260219C00703000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":6224.0,"iv":0.7793,"open_interest":4150.0,"volume":4.0,"delta":0.0048,"gamma":0.0018,"vega":0.0013,"theta":-0.0112,"rho":0.0,"theo":0.0112,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:15:02","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00703000","bid":19.11,"bid_size":1.0,"ask":21.61,"ask_size":1.0,"iv":1.0946,"open_interest":0.0,"volume":0.0,"delta":-0.9952,"gamma":0.0018,"vega":0.0013,"theta":-0.0112,"rho":0.0,"theo":20.287,"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":17.2949995994568},{"option":"SPY260219C00704000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":6030.0,"iv":0.8135,"open_interest":1411.0,"volume":0.0,"delta":0.0046,"gamma":0.0017,"vega":0.0012,"theta":-0.0111,"rho":0.0,"theo":0.0111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:43:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00704000","bid":20.11,"bid_size":1.0,"ask":22.61,"ask_size":1.0,"iv":1.1392,"open_interest":0.0,"volume":2.0,"delta":-0.9954,"gamma":0.0017,"vega":0.0012,"theta":-0.0111,"rho":0.0,"theo":21.2869,"change":0.515,"open":19.33,"high":19.33,"low":18.81,"tick":"down","last_trade_price":18.81,"last_trade_time":"2026-02-19T11:00:39","percent_change":2.81498,"prev_day_close":18.2949991226196},{"option":"SPY260219C00705000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5470.0,"iv":0.8475,"open_interest":1159.0,"volume":61.0,"delta":0.0044,"gamma":0.0015,"vega":0.0012,"theta":-0.011,"rho":0.0,"theo":0.011,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:40:04","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00705000","bid":21.11,"bid_size":2.0,"ask":23.61,"ask_size":2.0,"iv":1.1836,"open_interest":0.0,"volume":3.0,"delta":-0.9956,"gamma":0.0015,"vega":0.0012,"theta":-0.011,"rho":0.0,"theo":22.2868,"change":0.475,"open":20.38,"high":20.38,"low":19.74,"tick":"up","last_trade_price":19.83,"last_trade_time":"2026-02-19T11:34:52","percent_change":2.45415,"prev_day_close":19.3549995422363},{"option":"SPY260219C00706000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":0.8814,"open_interest":635.0,"volume":0.0,"delta":0.0042,"gamma":0.0014,"vega":0.0012,"theta":-0.0109,"rho":0.0,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:59:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00706000","bid":22.11,"bid_size":1.0,"ask":24.61,"ask_size":1.0,"iv":1.2276,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0014,"vega":0.0012,"theta":-0.0109,"rho":0.0,"theo":23.2867,"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":20.3599996566772},{"option":"SPY260219C00707000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":0.9151,"open_interest":863.0,"volume":0.0,"delta":0.004,"gamma":0.0013,"vega":0.0011,"theta":-0.0108,"rho":0.0,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:50:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00707000","bid":23.11,"bid_size":1.0,"ask":25.61,"ask_size":1.0,"iv":1.2714,"open_interest":0.0,"volume":0.0,"delta":-0.996,"gamma":0.0013,"vega":0.0011,"theta":-0.0108,"rho":0.0,"theo":24.2866,"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":21.3649997711182},{"option":"SPY260219C00708000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":0.9486,"open_interest":1592.0,"volume":0.0,"delta":0.0039,"gamma":0.0012,"vega":0.0011,"theta":-0.0107,"rho":0.0,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:00:25","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00708000","bid":24.11,"bid_size":1.0,"ask":26.61,"ask_size":1.0,"iv":1.3148,"open_interest":0.0,"volume":0.0,"delta":-0.9961,"gamma":0.0012,"vega":0.0011,"theta":-0.0107,"rho":0.0,"theo":25.2865,"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":22.3649997711182},{"option":"SPY260219C00709000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":0.982,"open_interest":1054.0,"volume":59.0,"delta":0.0038,"gamma":0.0012,"vega":0.001,"theta":-0.0106,"rho":0.0,"theo":0.0106,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:30:19","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00709000","bid":25.11,"bid_size":1.0,"ask":27.61,"ask_size":1.0,"iv":1.3581,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0012,"vega":0.001,"theta":-0.0106,"rho":0.0,"theo":26.2864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.3649997711182},{"option":"SPY260219C00710000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7706.0,"iv":1.0152,"open_interest":2996.0,"volume":1.0,"delta":0.0036,"gamma":0.0011,"vega":0.001,"theta":-0.0106,"rho":0.0,"theo":0.0106,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:13:37","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00710000","bid":26.11,"bid_size":2.0,"ask":28.61,"ask_size":2.0,"iv":1.401,"open_interest":0.0,"volume":1.0,"delta":-0.9964,"gamma":0.0011,"vega":0.001,"theta":-0.0106,"rho":0.0,"theo":27.2863,"change":3.15,"open":27.73,"high":27.73,"low":27.73,"tick":"up","last_trade_price":27.73,"last_trade_time":"2026-02-19T09:35:49","percent_change":12.8153,"prev_day_close":24.5799999237061},{"option":"SPY260219C00711000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2383.0,"iv":1.0483,"open_interest":918.0,"volume":12.0,"delta":0.0035,"gamma":0.001,"vega":0.001,"theta":-0.0105,"rho":0.0,"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":"2026-02-19T12:27:17","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00711000","bid":27.11,"bid_size":1.0,"ask":29.61,"ask_size":1.0,"iv":1.4438,"open_interest":0.0,"volume":0.0,"delta":-0.9965,"gamma":0.001,"vega":0.001,"theta":-0.0105,"rho":0.0,"theo":28.2863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.17,"last_trade_time":"2026-02-18T12:11:20","percent_change":0.0,"prev_day_close":25.3649997711182},{"option":"SPY260219C00712000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.0813,"open_interest":2161.0,"volume":0.0,"delta":0.0034,"gamma":0.001,"vega":0.0009,"theta":-0.0104,"rho":0.0,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:28:54","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00712000","bid":28.11,"bid_size":1.0,"ask":30.61,"ask_size":1.0,"iv":1.4863,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.001,"vega":0.0009,"theta":-0.0104,"rho":0.0,"theo":29.2862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.75,"last_trade_time":"2026-02-18T11:25:08","percent_change":0.0,"prev_day_close":26.3649997711182},{"option":"SPY260219C00713000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.1141,"open_interest":395.0,"volume":0.0,"delta":0.0033,"gamma":0.0009,"vega":0.0009,"theta":-0.0103,"rho":0.0,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:00:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00713000","bid":29.11,"bid_size":1.0,"ask":31.61,"ask_size":1.0,"iv":1.5286,"open_interest":0.0,"volume":0.0,"delta":-0.9967,"gamma":0.0009,"vega":0.0009,"theta":-0.0103,"rho":0.0,"theo":30.2861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.3,"last_trade_time":"2026-02-18T11:03:30","percent_change":0.0,"prev_day_close":27.4050006866455},{"option":"SPY260219C00714000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.1468,"open_interest":32.0,"volume":0.0,"delta":0.0032,"gamma":0.0009,"vega":0.0009,"theta":-0.0102,"rho":0.0,"theo":0.0102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:20:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00714000","bid":30.11,"bid_size":1.0,"ask":32.66,"ask_size":249.0,"iv":1.6315,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0009,"vega":0.0009,"theta":-0.0102,"rho":0.0,"theo":31.286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.47,"last_trade_time":"2026-02-18T12:16:52","percent_change":0.0,"prev_day_close":28.4899997711182},{"option":"SPY260219C00715000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7818.0,"iv":1.1793,"open_interest":3196.0,"volume":0.0,"delta":0.0031,"gamma":0.0008,"vega":0.0008,"theta":-0.0101,"rho":0.0,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:39:47","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00715000","bid":31.11,"bid_size":1.0,"ask":33.65,"ask_size":1.0,"iv":1.6629,"open_interest":0.0,"volume":0.0,"delta":-0.9969,"gamma":0.0008,"vega":0.0008,"theta":-0.0101,"rho":0.0,"theo":32.2859,"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":29.5600004196167},{"option":"SPY260219C00716000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.2118,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0008,"vega":0.0008,"theta":-0.01,"rho":0.0,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00716000","bid":31.89,"bid_size":3.0,"ask":34.66,"ask_size":249.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.997,"gamma":0.0008,"vega":0.0008,"theta":-0.01,"rho":0.0,"theo":33.2858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.5650005340576},{"option":"SPY260219C00717000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.2441,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0007,"vega":0.0008,"theta":-0.01,"rho":0.0,"theo":0.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00717000","bid":32.89,"bid_size":3.0,"ask":35.66,"ask_size":249.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9971,"gamma":0.0007,"vega":0.0008,"theta":-0.01,"rho":0.0,"theo":34.2857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.47,"last_trade_time":"2026-02-18T12:30:08","percent_change":0.0,"prev_day_close":31.4849987030029},{"option":"SPY260219C00718000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.2763,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0007,"vega":0.0008,"theta":-0.0099,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260219P00718000","bid":33.89,"bid_size":4.0,"ask":36.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0007,"vega":0.0008,"theta":-0.0099,"rho":0.0,"theo":35.2857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.5450010299683},{"option":"SPY260219C00719000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.3084,"open_interest":4.0,"volume":0.0,"delta":0.0027,"gamma":0.0007,"vega":0.0008,"theta":-0.0098,"rho":0.0,"theo":0.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:04:25","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00719000","bid":34.89,"bid_size":3.0,"ask":37.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0007,"vega":0.0008,"theta":-0.0098,"rho":0.0,"theo":36.2856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.564998626709},{"option":"SPY260219C00720000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.3404,"open_interest":663.0,"volume":10.0,"delta":0.0026,"gamma":0.0006,"vega":0.0007,"theta":-0.0097,"rho":0.0,"theo":0.0097,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:20:16","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00720000","bid":35.89,"bid_size":3.0,"ask":38.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0006,"vega":0.0007,"theta":-0.0097,"rho":0.0,"theo":37.2855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.19,"last_trade_time":"2026-02-18T12:53:11","percent_change":0.0,"prev_day_close":34.4700012207031},{"option":"SPY260219C00721000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.3723,"open_interest":2.0,"volume":2.0,"delta":0.0026,"gamma":0.0006,"vega":0.0007,"theta":-0.0096,"rho":0.0,"theo":0.0096,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:45:53","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00721000","bid":36.9,"bid_size":1.0,"ask":39.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-0.9974,"gamma":0.0006,"vega":0.0007,"theta":-0.0096,"rho":0.0,"theo":38.2854,"change":2.335,"open":37.87,"high":37.87,"low":37.87,"tick":"up","last_trade_price":37.87,"last_trade_time":"2026-02-19T13:47:15","percent_change":6.57099,"prev_day_close":35.5349998474121},{"option":"SPY260219C00722000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.4041,"open_interest":0.0,"volume":0.0,"delta":0.0025,"gamma":0.0006,"vega":0.0007,"theta":-0.0096,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260219P00722000","bid":37.9,"bid_size":1.0,"ask":40.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.0006,"vega":0.0007,"theta":-0.0096,"rho":0.0,"theo":39.2853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.53,"last_trade_time":"2026-02-18T11:20:19","percent_change":0.0,"prev_day_close":36.4750003814697},{"option":"SPY260219C00723000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.4357,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0006,"vega":0.0007,"theta":-0.0095,"rho":0.0,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00723000","bid":38.9,"bid_size":1.0,"ask":41.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0006,"vega":0.0007,"theta":-0.0095,"rho":0.0,"theo":40.2853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.5549983978272},{"option":"SPY260219C00724000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.4673,"open_interest":20.0,"volume":0.0,"delta":0.0024,"gamma":0.0005,"vega":0.0007,"theta":-0.0094,"rho":0.0,"theo":0.0094,"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":39.89,"bid_size":14.0,"ask":42.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0005,"vega":0.0007,"theta":-0.0094,"rho":0.0,"theo":41.2852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.5699996948242},{"option":"SPY260219C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.4988,"open_interest":398.0,"volume":0.0,"delta":0.0023,"gamma":0.0005,"vega":0.0007,"theta":-0.0093,"rho":0.0,"theo":0.0093,"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":40.89,"bid_size":3.0,"ask":43.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9977,"gamma":0.0005,"vega":0.0007,"theta":-0.0093,"rho":0.0,"theo":42.2851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5549983978272},{"option":"SPY260219C00726000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.5302,"open_interest":0.0,"volume":0.0,"delta":0.0023,"gamma":0.0005,"vega":0.0006,"theta":-0.0092,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260219P00726000","bid":41.89,"bid_size":1.0,"ask":44.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-0.9977,"gamma":0.0005,"vega":0.0006,"theta":-0.0092,"rho":0.0,"theo":43.285,"change":2.395,"open":42.86,"high":42.86,"low":42.86,"tick":"up","last_trade_price":42.86,"last_trade_time":"2026-02-19T13:47:15","percent_change":5.91869,"prev_day_close":40.4650001525879},{"option":"SPY260219C00727000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.5614,"open_interest":717.0,"volume":1.0,"delta":0.0022,"gamma":0.0005,"vega":0.0006,"theta":-0.0092,"rho":0.0,"theo":0.0092,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:45:03","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00727000","bid":42.89,"bid_size":4.0,"ask":45.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0005,"vega":0.0006,"theta":-0.0092,"rho":0.0,"theo":44.285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.5450000762939},{"option":"SPY260219C00728000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.5926,"open_interest":76.0,"volume":1.0,"delta":0.0022,"gamma":0.0004,"vega":0.0006,"theta":-0.0091,"rho":0.0,"theo":0.0091,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:45:02","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00728000","bid":43.89,"bid_size":10.0,"ask":46.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9978,"gamma":0.0004,"vega":0.0006,"theta":-0.0091,"rho":0.0,"theo":45.2849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.5450000762939},{"option":"SPY260219C00729000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.6237,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0004,"vega":0.0006,"theta":-0.009,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260219P00729000","bid":44.9,"bid_size":1.0,"ask":47.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0004,"vega":0.0006,"theta":-0.009,"rho":0.0,"theo":46.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.5400009155273},{"option":"SPY260219C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.6547,"open_interest":432.0,"volume":0.0,"delta":0.002,"gamma":0.0004,"vega":0.0006,"theta":-0.009,"rho":0.0,"theo":0.0089,"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":45.89,"bid_size":2.0,"ask":48.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0004,"vega":0.0006,"theta":-0.009,"rho":0.0,"theo":47.2847,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":42.39,"last_trade_time":"2026-02-18T14:18:12","percent_change":0.0,"prev_day_close":44.4750003814697},{"option":"SPY260219C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2374.0,"iv":1.8084,"open_interest":89.0,"volume":0.0,"delta":0.0018,"gamma":0.0003,"vega":0.0005,"theta":-0.0086,"rho":0.0,"theo":0.0086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:13:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00735000","bid":50.89,"bid_size":11.0,"ask":53.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9982,"gamma":0.0003,"vega":0.0005,"theta":-0.0086,"rho":0.0,"theo":52.2844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5450000762939},{"option":"SPY260219C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":1.96,"open_interest":70.0,"volume":0.0,"delta":0.0016,"gamma":0.0003,"vega":0.0005,"theta":-0.0082,"rho":0.0,"theo":0.0082,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:47:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00740000","bid":55.89,"bid_size":1.0,"ask":58.61,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9984,"gamma":0.0003,"vega":0.0005,"theta":-0.0082,"rho":0.0,"theo":57.284,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5550003051758},{"option":"SPY260219C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":2.1095,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0004,"theta":-0.0079,"rho":0.0,"theo":0.0079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00745000","bid":60.89,"bid_size":10.0,"ask":63.61,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9985,"gamma":0.0002,"vega":0.0004,"theta":-0.0079,"rho":0.0,"theo":62.2837,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5500011444092},{"option":"SPY260219C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":2.2573,"open_interest":20.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0004,"theta":-0.0076,"rho":0.0,"theo":0.0076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-10T15:13:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00750000","bid":65.89,"bid_size":3.0,"ask":68.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9986,"gamma":0.0002,"vega":0.0004,"theta":-0.0076,"rho":0.0,"theo":67.2833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.560001373291},{"option":"SPY260219C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":2.4032,"open_interest":5.0,"volume":0.0,"delta":0.0012,"gamma":0.0002,"vega":0.0004,"theta":-0.0072,"rho":0.0,"theo":0.0073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-11T09:46:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00755000","bid":70.89,"bid_size":3.0,"ask":73.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0002,"vega":0.0004,"theta":-0.0072,"rho":0.0,"theo":72.283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5699996948242},{"option":"SPY260219C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":2.5475,"open_interest":1.0,"volume":0.0,"delta":0.0011,"gamma":0.0002,"vega":0.0003,"theta":-0.007,"rho":0.0,"theo":0.0069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:49:22","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00760000","bid":75.89,"bid_size":5.0,"ask":78.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0002,"vega":0.0003,"theta":-0.007,"rho":0.0,"theo":77.2827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.564998626709},{"option":"SPY260219C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":2.6902,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0003,"theta":-0.0067,"rho":0.0,"theo":0.0067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00765000","bid":80.89,"bid_size":3.0,"ask":83.62,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0001,"vega":0.0003,"theta":-0.0067,"rho":0.0,"theo":82.2824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5550003051758},{"option":"SPY260219C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":2.8314,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0003,"theta":-0.0064,"rho":0.0,"theo":0.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00770000","bid":85.89,"bid_size":3.0,"ask":88.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0001,"vega":0.0003,"theta":-0.0064,"rho":0.0,"theo":87.2822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5499992370606},{"option":"SPY260219C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":2.9712,"open_interest":59.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0003,"theta":-0.0061,"rho":0.0,"theo":0.0061,"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":90.89,"bid_size":3.0,"ask":93.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0001,"vega":0.0003,"theta":-0.0061,"rho":0.0,"theo":92.2819,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5500030517578},{"option":"SPY260219C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":3.1095,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0002,"theta":-0.0058,"rho":0.0,"theo":0.0058,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00780000","bid":95.89,"bid_size":3.0,"ask":98.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0001,"vega":0.0002,"theta":-0.0058,"rho":0.0,"theo":97.2816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5650024414062},{"option":"SPY260219C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":3.2464,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0002,"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":"SPY260219P00785000","bid":100.89,"bid_size":10.0,"ask":103.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0001,"vega":0.0002,"theta":-0.0056,"rho":0.0,"theo":102.2814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5500030517578},{"option":"SPY260219C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":3.382,"open_interest":51.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0002,"theta":-0.0054,"rho":0.0,"theo":0.0054,"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":105.89,"bid_size":3.0,"ask":108.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0001,"vega":0.0002,"theta":-0.0054,"rho":0.0,"theo":107.2811,"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":104.560001373291},{"option":"SPY260219C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":3.5163,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0002,"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":"SPY260219P00795000","bid":110.89,"bid_size":1.0,"ask":113.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0001,"vega":0.0002,"theta":-0.0051,"rho":0.0,"theo":112.2809,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.549999237061},{"option":"SPY260219C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":8157.0,"iv":3.6494,"open_interest":8.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0002,"theta":-0.0049,"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":"2026-02-10T09:31:09","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00800000","bid":115.98,"bid_size":1.0,"ask":118.62,"ask_size":1.0,"iv":4.1532,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0001,"vega":0.0002,"theta":-0.0049,"rho":0.0,"theo":117.2807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.565002441406},{"option":"SPY260219C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":3.7812,"open_interest":2.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0002,"theta":-0.0047,"rho":0.0,"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":"2026-02-17T12:02:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00805000","bid":120.9,"bid_size":1.0,"ask":123.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0001,"vega":0.0002,"theta":-0.0047,"rho":0.0,"theo":122.2805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.540000915527},{"option":"SPY260219C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":3.9119,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0002,"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":"SPY260219P00810000","bid":125.89,"bid_size":1.0,"ask":128.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0002,"theta":-0.0045,"rho":0.0,"theo":127.2803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.540000915527},{"option":"SPY260219C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":4.0414,"open_interest":10.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0001,"theta":-0.0043,"rho":0.0,"theo":0.0043,"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":130.89,"bid_size":10.0,"ask":133.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0001,"theta":-0.0043,"rho":0.0,"theo":132.2801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.535003662109},{"option":"SPY260219C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":4.1697,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00820000","bid":135.89,"bid_size":3.0,"ask":138.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0,"vega":0.0001,"theta":-0.0041,"rho":0.0,"theo":137.2799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.530006408691},{"option":"SPY260219C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":4.297,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0001,"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":"SPY260219P00825000","bid":140.89,"bid_size":10.0,"ask":143.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0001,"theta":-0.0039,"rho":0.0,"theo":142.2797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.540000915527},{"option":"SPY260219C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":4.4232,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0001,"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":"SPY260219P00830000","bid":145.89,"bid_size":4.0,"ask":148.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0001,"theta":-0.0037,"rho":0.0,"theo":147.2795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.530006408691},{"option":"SPY260219C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":4.5483,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0001,"theta":-0.0036,"rho":0.0,"theo":0.0036,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00835000","bid":150.89,"bid_size":3.0,"ask":153.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0001,"theta":-0.0036,"rho":0.0,"theo":152.2793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.535003662109},{"option":"SPY260219C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":4.6725,"open_interest":0.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0001,"theta":-0.0034,"rho":0.0,"theo":0.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00840000","bid":155.89,"bid_size":3.0,"ask":158.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0,"vega":0.0001,"theta":-0.0034,"rho":0.0,"theo":157.2792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.540000915527},{"option":"SPY260219C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":4.7956,"open_interest":72.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0001,"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":"2026-02-13T12:41:53","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00845000","bid":160.89,"bid_size":3.0,"ask":163.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0001,"theta":-0.0032,"rho":0.0,"theo":162.279,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.540000915527},{"option":"SPY260219C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":4.9178,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00850000","bid":165.9,"bid_size":1.0,"ask":168.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0001,"theta":-0.0031,"rho":0.0,"theo":167.2789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.535003662109},{"option":"SPY260219C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":5.039,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00855000","bid":170.89,"bid_size":3.0,"ask":173.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0001,"theta":-0.003,"rho":0.0,"theo":172.2787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.54500579834},{"option":"SPY260219C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":8166.0,"iv":5.1592,"open_interest":7138.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0001,"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":"2026-02-13T13:00:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00860000","bid":175.89,"bid_size":3.0,"ask":178.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0001,"theta":-0.0028,"rho":0.0,"theo":177.2786,"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":174.559997558594},{"option":"SPY260219C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":5.2786,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00865000","bid":180.9,"bid_size":1.0,"ask":183.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0001,"theta":-0.0027,"rho":0.0,"theo":182.2785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.54500579834},{"option":"SPY260219C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":5.397,"open_interest":83.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0001,"theta":-0.0026,"rho":0.0,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-06T09:59:43","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00870000","bid":185.89,"bid_size":3.0,"ask":188.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0026,"rho":0.0,"theo":187.2783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.555000305176},{"option":"SPY260219C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":5.5145,"open_interest":73.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0001,"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":"2026-02-13T09:55:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00875000","bid":190.89,"bid_size":3.0,"ask":193.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0024,"rho":0.0,"theo":192.2782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.559997558594},{"option":"SPY260219C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":5.6312,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00880000","bid":195.89,"bid_size":3.0,"ask":198.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0023,"rho":0.0,"theo":197.2781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.559997558594},{"option":"SPY260219C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":5.747,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0001,"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":"SPY260219P00885000","bid":200.89,"bid_size":3.0,"ask":203.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0022,"rho":0.0,"theo":202.278,"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":199.550003051758},{"option":"SPY260219C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":5.862,"open_interest":13.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0001,"theta":-0.0021,"rho":0.0,"theo":0.0021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:04:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00890000","bid":205.89,"bid_size":3.0,"ask":208.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0021,"rho":0.0,"theo":207.2779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.555000305176},{"option":"SPY260219C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":5.9761,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0001,"theta":-0.002,"rho":0.0,"theo":0.002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00895000","bid":210.89,"bid_size":3.0,"ask":213.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.002,"rho":0.0,"theo":212.2778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.550003051758},{"option":"SPY260219C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":8167.0,"iv":6.0895,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00900000","bid":215.91,"bid_size":1.0,"ask":218.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0001,"theta":-0.0019,"rho":0.0,"theo":217.2777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.540000915527},{"option":"SPY260219C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":6.202,"open_interest":0.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00905000","bid":220.89,"bid_size":3.0,"ask":223.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0,"theta":-0.0018,"rho":0.0,"theo":222.2776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.550003051758},{"option":"SPY260219C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":6.3138,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0017,"rho":0.0,"theo":0.0017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00910000","bid":225.91,"bid_size":1.0,"ask":228.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0,"theta":-0.0017,"rho":0.0,"theo":227.2775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.559997558594},{"option":"SPY260219C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":6.4247,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0016,"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":"SPY260219P00915000","bid":230.91,"bid_size":1.0,"ask":233.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0,"theta":-0.0016,"rho":0.0,"theo":232.2774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.535003662109},{"option":"SPY260219C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":6.5349,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"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":"SPY260219P00920000","bid":235.91,"bid_size":1.0,"ask":238.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0016,"rho":0.0,"theo":237.2774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.530006408691},{"option":"SPY260219C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":6.6444,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00925000","bid":240.89,"bid_size":10.0,"ask":243.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0015,"rho":0.0,"theo":242.2773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.540000915527},{"option":"SPY260219C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":6.7531,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"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":"SPY260219P00930000","bid":245.91,"bid_size":1.0,"ask":248.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0014,"rho":0.0,"theo":247.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.559997558594},{"option":"SPY260219C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":6.861,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"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":"SPY260219P00935000","bid":250.89,"bid_size":3.0,"ask":253.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0014,"rho":0.0,"theo":252.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.535003662109},{"option":"SPY260219C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":6.9683,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0013,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00940000","bid":255.91,"bid_size":1.0,"ask":258.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0013,"rho":0.0,"theo":257.2771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.540000915527},{"option":"SPY260219C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2254.0,"iv":7.0748,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"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":"SPY260219P00945000","bid":260.98,"bid_size":1.0,"ask":263.64,"ask_size":30.0,"iv":8.1816,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0012,"rho":0.0,"theo":262.277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.549987792969},{"option":"SPY260219C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":8167.0,"iv":7.1807,"open_interest":0.0,"volume":1.0,"delta":0.0001,"gamma":0.0,"vega":0.0,"theta":-0.0012,"rho":0.0,"theo":0.0012,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:27:20","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260219P00950000","bid":265.98,"bid_size":1.0,"ask":268.64,"ask_size":30.0,"iv":8.3011,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0,"theta":-0.0012,"rho":0.0,"theo":267.2769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.565002441406},{"option":"SPY260220C00335000","bid":346.48,"bid_size":2.0,"ask":349.14,"ask_size":9.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0275,"theo":347.8255,"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":350.460006713867},{"option":"SPY260220P00335000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2252.0,"iv":3.7662,"open_interest":10578.0,"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":"2026-02-06T11:27:54","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00340000","bid":341.48,"bid_size":2.0,"ask":343.95,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0279,"theo":342.8272,"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":345.580001831055},{"option":"SPY260220P00340000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.6911,"open_interest":5450.0,"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":"2026-02-04T15:12:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00345000","bid":336.45,"bid_size":4.0,"ask":339.21,"ask_size":1.0,"iv":3.6631,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0283,"theo":337.829,"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":340.59001159668},{"option":"SPY260220P00345000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.6171,"open_interest":2514.0,"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":"2026-02-05T11:41:02","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00350000","bid":331.48,"bid_size":4.0,"ask":334.01,"ask_size":1.0,"iv":0.0,"open_interest":12.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0287,"theo":332.8307,"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":335.599990844727},{"option":"SPY260220P00350000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.5441,"open_interest":3687.0,"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":"2026-02-12T15:45:34","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00355000","bid":326.48,"bid_size":4.0,"ask":329.01,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0292,"theo":327.8324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":330.460006713867},{"option":"SPY260220P00355000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.4721,"open_interest":1030.0,"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":"2026-02-13T16:13:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00360000","bid":321.48,"bid_size":4.0,"ask":324.04,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0296,"theo":322.8342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":325.654998779297},{"option":"SPY260220P00360000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.4011,"open_interest":1485.0,"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":"2026-02-12T15:44:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00365000","bid":316.48,"bid_size":4.0,"ask":319.23,"ask_size":10.0,"iv":3.5818,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.03,"theo":317.8359,"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":320.595001220703},{"option":"SPY260220P00365000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.3311,"open_interest":2035.0,"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":"2026-02-11T14:47:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00370000","bid":311.48,"bid_size":4.0,"ask":314.04,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0304,"theo":312.8376,"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":315.59001159668},{"option":"SPY260220P00370000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.262,"open_interest":1167.0,"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":"2026-02-12T15:46:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00375000","bid":306.51,"bid_size":4.0,"ask":309.14,"ask_size":30.0,"iv":0.0,"open_interest":22.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0308,"theo":307.8394,"change":-0.37,"open":310.26,"high":310.26,"low":310.26,"tick":"down","last_trade_price":310.26,"last_trade_time":"2026-02-19T10:58:53","percent_change":-0.119114,"prev_day_close":310.630004882812},{"option":"SPY260220P00375000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.1938,"open_interest":1967.0,"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":"2026-02-12T10:59:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00380000","bid":301.51,"bid_size":1.0,"ask":304.04,"ask_size":14.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0312,"theo":302.8411,"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":305.470001220703},{"option":"SPY260220P00380000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.1264,"open_interest":4469.0,"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":"2026-02-11T14:46:53","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00385000","bid":296.48,"bid_size":30.0,"ask":299.14,"ask_size":14.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0316,"theo":297.8428,"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":300.470001220703},{"option":"SPY260220P00385000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":3.0599,"open_interest":2538.0,"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":0.01,"last_trade_time":"2026-02-11T14:46:21","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00390000","bid":291.51,"bid_size":4.0,"ask":294.14,"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":0.032,"theo":292.8446,"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":295.604995727539},{"option":"SPY260220P00390000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.9942,"open_interest":2982.0,"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":0.02,"last_trade_time":"2026-02-06T10:14:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00395000","bid":286.51,"bid_size":4.0,"ask":289.14,"ask_size":1.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0324,"theo":287.8463,"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":290.610000610352},{"option":"SPY260220P00395000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.9294,"open_interest":4707.0,"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":0.01,"last_trade_time":"2026-02-06T13:28:02","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00400000","bid":281.51,"bid_size":4.0,"ask":284.23,"ask_size":30.0,"iv":3.1919,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0328,"theo":282.8481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":288.61,"last_trade_time":"2026-02-18T12:54:18","percent_change":0.0,"prev_day_close":285.559997558594},{"option":"SPY260220P00400000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.8653,"open_interest":24895.0,"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":"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":276.46,"bid_size":186.0,"ask":279.24,"ask_size":10.0,"iv":2.3841,"open_interest":7.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0332,"theo":277.8498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":283.69,"last_trade_time":"2026-02-18T13:12:33","percent_change":0.0,"prev_day_close":280.479995727539},{"option":"SPY260220P00405000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.802,"open_interest":1507.0,"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":0.01,"last_trade_time":"2026-02-13T14:03:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00410000","bid":271.48,"bid_size":30.0,"ask":274.23,"ask_size":30.0,"iv":2.6797,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0337,"theo":272.8516,"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":275.610000610352},{"option":"SPY260220P00410000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.7394,"open_interest":3013.0,"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":0.01,"last_trade_time":"2026-02-11T13:32:10","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00415000","bid":266.51,"bid_size":4.0,"ask":269.01,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0341,"theo":267.8533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":270.630004882812},{"option":"SPY260220P00415000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.6775,"open_interest":2073.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0001,"rho":0.0,"theo":0.0002,"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":261.51,"bid_size":4.0,"ask":264.23,"ask_size":30.0,"iv":2.832,"open_interest":9.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0345,"theo":262.8551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":268.67,"last_trade_time":"2026-02-18T12:58:20","percent_change":0.0,"prev_day_close":265.639999389648},{"option":"SPY260220P00420000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.6163,"open_interest":4895.0,"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":"2026-02-10T14:58:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00425000","bid":256.51,"bid_size":30.0,"ask":259.17,"ask_size":4.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0349,"theo":257.8568,"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":260.610000610352},{"option":"SPY260220P00425000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.5558,"open_interest":4746.0,"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":"2026-02-18T15:58:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00430000","bid":252.81,"bid_size":14.0,"ask":252.91,"ask_size":14.0,"iv":2.3273,"open_interest":719.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0353,"theo":252.8586,"change":-1.915,"open":253.92,"high":253.92,"low":253.92,"tick":"up","last_trade_price":253.92,"last_trade_time":"2026-02-19T12:34:43","percent_change":-0.748529,"prev_day_close":255.834999084473},{"option":"SPY260220P00430000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.496,"open_interest":1426.0,"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":"2026-02-17T11:48:22","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00435000","bid":246.49,"bid_size":45.0,"ask":249.05,"ask_size":14.0,"iv":0.0,"open_interest":17.0,"volume":3.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0357,"theo":247.8604,"change":-1.615,"open":249.01,"high":249.01,"low":249.01,"tick":"down","last_trade_price":249.01,"last_trade_time":"2026-02-19T12:34:27","percent_change":-0.644389,"prev_day_close":250.625},{"option":"SPY260220P00435000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.4368,"open_interest":2424.0,"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":"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":241.5,"bid_size":45.0,"ask":244.05,"ask_size":14.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0361,"theo":242.8621,"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":245.494995117188},{"option":"SPY260220P00440000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.3783,"open_interest":3327.0,"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":"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":236.5,"bid_size":71.0,"ask":239.02,"ask_size":35.0,"iv":0.0,"open_interest":24.0,"volume":1.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0365,"theo":237.8639,"change":-0.125,"open":240.51,"high":240.51,"low":240.51,"tick":"up","last_trade_price":240.51,"last_trade_time":"2026-02-19T10:03:09","percent_change":-0.0519436,"prev_day_close":240.634994506836},{"option":"SPY260220P00445000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.3204,"open_interest":1067.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-09T10:30:47","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00450000","bid":231.52,"bid_size":4.0,"ask":234.02,"ask_size":14.0,"iv":0.0,"open_interest":50.0,"volume":23.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0369,"theo":232.8657,"change":-0.13,"open":234.89,"high":235.57,"low":234.89,"tick":"up","last_trade_price":235.57,"last_trade_time":"2026-02-19T10:39:35","percent_change":-0.0551536,"prev_day_close":235.699996948242},{"option":"SPY260220P00450000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.263,"open_interest":19799.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0004,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:12:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00455000","bid":226.52,"bid_size":1.0,"ask":229.02,"ask_size":14.0,"iv":0.0,"open_interest":17.0,"volume":11.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0374,"theo":227.8675,"change":-2.6,"open":231.13,"high":231.13,"low":228.11,"tick":"down","last_trade_price":228.11,"last_trade_time":"2026-02-19T12:04:38","percent_change":-1.12696,"prev_day_close":230.709999084473},{"option":"SPY260220P00455000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.2063,"open_interest":5640.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0,"theta":-0.0005,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:36:43","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00460000","bid":221.5,"bid_size":45.0,"ask":224.02,"ask_size":35.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0378,"theo":222.8693,"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":225.51000213623},{"option":"SPY260220P00460000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.1501,"open_interest":1728.0,"volume":0.0,"delta":0.0,"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":0.01,"last_trade_time":"2026-02-13T14:27:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00465000","bid":216.52,"bid_size":4.0,"ask":219.05,"ask_size":1.0,"iv":0.0,"open_interest":72.0,"volume":2.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0382,"theo":217.8711,"change":-0.48,"open":220.08,"high":220.16,"low":220.08,"tick":"up","last_trade_price":220.16,"last_trade_time":"2026-02-19T10:32:43","percent_change":-0.217549,"prev_day_close":220.639999389648},{"option":"SPY260220P00465000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.0944,"open_interest":1758.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0007,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"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":211.52,"bid_size":4.0,"ask":214.26,"ask_size":10.0,"iv":2.3256,"open_interest":6.0,"volume":3.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0386,"theo":212.8729,"change":-2.015,"open":213.63,"high":213.63,"low":213.63,"tick":"up","last_trade_price":213.63,"last_trade_time":"2026-02-19T13:53:29","percent_change":-0.934408,"prev_day_close":215.645004272461},{"option":"SPY260220P00470000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":2.0394,"open_interest":3058.0,"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":"2026-02-18T15:57:59","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00475000","bid":206.52,"bid_size":4.0,"ask":209.1,"ask_size":1.0,"iv":0.0,"open_interest":46.0,"volume":1.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.039,"theo":207.8748,"change":-2.185,"open":208.46,"high":208.46,"low":208.46,"tick":"up","last_trade_price":208.46,"last_trade_time":"2026-02-19T12:14:17","percent_change":-1.03729,"prev_day_close":210.645004272461},{"option":"SPY260220P00475000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.9848,"open_interest":79355.0,"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":"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":201.52,"bid_size":4.0,"ask":204.07,"ask_size":1.0,"iv":0.0,"open_interest":25.0,"volume":10.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0394,"theo":202.8766,"change":-0.495,"open":203.2,"high":205.14,"low":203.2,"tick":"up","last_trade_price":205.14,"last_trade_time":"2026-02-19T11:36:44","percent_change":-0.240719,"prev_day_close":205.63500213623},{"option":"SPY260220P00480000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.9307,"open_interest":78367.0,"volume":0.0,"delta":-0.0001,"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":0.02,"last_trade_time":"2026-02-13T15:45:57","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00485000","bid":196.52,"bid_size":3.0,"ask":199.21,"ask_size":76.0,"iv":0.0,"open_interest":8.0,"volume":5.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0398,"theo":197.8785,"change":-2.205,"open":198.31,"high":198.31,"low":198.31,"tick":"no_change","last_trade_price":198.31,"last_trade_time":"2026-02-19T09:40:08","percent_change":-1.09967,"prev_day_close":200.514999389648},{"option":"SPY260220P00485000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.8772,"open_interest":3224.0,"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":0.01,"last_trade_time":"2026-02-13T15:07:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00490000","bid":191.52,"bid_size":30.0,"ask":194.07,"ask_size":1.0,"iv":0.0,"open_interest":34.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0402,"theo":192.8803,"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":195.529998779297},{"option":"SPY260220P00490000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.8241,"open_interest":7034.0,"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":"2026-02-13T10:21:21","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00495000","bid":186.52,"bid_size":31.0,"ask":189.07,"ask_size":2.0,"iv":0.0,"open_interest":58.0,"volume":1.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0406,"theo":187.8822,"change":-2.495,"open":188.15,"high":188.15,"low":188.15,"tick":"up","last_trade_price":188.15,"last_trade_time":"2026-02-19T12:09:54","percent_change":-1.30871,"prev_day_close":190.644996643066},{"option":"SPY260220P00495000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.7716,"open_interest":2313.0,"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":"2026-02-13T15:59:26","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00500000","bid":181.52,"bid_size":4.0,"ask":184.27,"ask_size":10.0,"iv":1.9298,"open_interest":74.0,"volume":17.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0411,"theo":182.8841,"change":-0.375,"open":185.53,"high":185.53,"low":184.65,"tick":"up","last_trade_price":185.16,"last_trade_time":"2026-02-19T11:34:33","percent_change":-0.20212,"prev_day_close":185.535003662109},{"option":"SPY260220P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.7194,"open_interest":19205.0,"volume":0.0,"delta":-0.0001,"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":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:45:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00505000","bid":176.52,"bid_size":45.0,"ask":179.07,"ask_size":36.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0415,"theo":177.886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":184.74,"last_trade_time":"2026-02-18T12:47:06","percent_change":0.0,"prev_day_close":180.730003356934},{"option":"SPY260220P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.6678,"open_interest":6504.0,"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":"2026-02-17T11:29:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00510000","bid":171.52,"bid_size":45.0,"ask":174.21,"ask_size":30.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0419,"theo":172.8879,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":178.41,"last_trade_time":"2026-02-18T11:26:37","percent_change":0.0,"prev_day_close":175.620002746582},{"option":"SPY260220P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.6165,"open_interest":9832.0,"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":"2026-02-17T11:14:05","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00515000","bid":166.52,"bid_size":45.0,"ask":169.24,"ask_size":30.0,"iv":0.0,"open_interest":20.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0423,"theo":167.8899,"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":170.654998779297},{"option":"SPY260220P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.5657,"open_interest":3976.0,"volume":0.0,"delta":-0.0002,"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":"2026-02-18T09:37:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00520000","bid":161.52,"bid_size":45.0,"ask":164.07,"ask_size":1.0,"iv":0.0,"open_interest":29.0,"volume":1.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0427,"theo":162.8918,"change":-0.695,"open":164.96,"high":164.96,"low":164.96,"tick":"down","last_trade_price":164.96,"last_trade_time":"2026-02-19T10:00:06","percent_change":-0.419551,"prev_day_close":165.655006408691},{"option":"SPY260220P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.5154,"open_interest":21858.0,"volume":0.0,"delta":-0.0002,"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":"2026-02-18T15:58:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00525000","bid":156.52,"bid_size":45.0,"ask":159.27,"ask_size":30.0,"iv":1.4373,"open_interest":10.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0431,"theo":157.8938,"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":160.540000915527},{"option":"SPY260220P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.4654,"open_interest":155724.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0026,"rho":0.0,"theo":0.0026,"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":151.52,"bid_size":45.0,"ask":154.07,"ask_size":1.0,"iv":0.0,"open_interest":29.0,"volume":1.0,"delta":0.9997,"gamma":0.0,"vega":0.0003,"theta":0.0,"rho":0.0435,"theo":152.8958,"change":-2.125,"open":153.54,"high":153.54,"low":153.54,"tick":"down","last_trade_price":153.54,"last_trade_time":"2026-02-19T13:49:27","percent_change":-1.36511,"prev_day_close":155.665000915527},{"option":"SPY260220P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.4158,"open_interest":155036.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0028,"rho":0.0,"theo":0.0029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00535000","bid":146.57,"bid_size":1.0,"ask":149.07,"ask_size":1.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.0439,"theo":147.8978,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.93,"last_trade_time":"2026-02-18T10:24:53","percent_change":0.0,"prev_day_close":150.544998168945},{"option":"SPY260220P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.3666,"open_interest":2411.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0004,"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":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00540000","bid":141.53,"bid_size":70.0,"ask":144.1,"ask_size":59.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0004,"theta":0.0,"rho":0.0443,"theo":142.8998,"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":145.555000305176},{"option":"SPY260220P00540000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.3178,"open_interest":7105.0,"volume":52.0,"delta":-0.0003,"gamma":0.0,"vega":0.0004,"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":"2026-02-19T14:15:41","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00545000","bid":136.57,"bid_size":4.0,"ask":139.1,"ask_size":1.0,"iv":0.0,"open_interest":9.0,"volume":1.0,"delta":0.9996,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0447,"theo":137.9019,"change":-1.275,"open":139.39,"high":139.39,"low":139.39,"tick":"down","last_trade_price":139.39,"last_trade_time":"2026-02-19T14:33:36","percent_change":-0.90641,"prev_day_close":140.665000915527},{"option":"SPY260220P00545000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.2693,"open_interest":9614.0,"volume":45.0,"delta":-0.0004,"gamma":0.0,"vega":0.0005,"theta":-0.0038,"rho":0.0,"theo":0.0038,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:18:49","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00550000","bid":131.57,"bid_size":6.0,"ask":134.1,"ask_size":37.0,"iv":0.0,"open_interest":65.0,"volume":1.0,"delta":0.9996,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0451,"theo":132.904,"change":-2.55,"open":133.0,"high":133.0,"low":133.0,"tick":"down","last_trade_price":133.0,"last_trade_time":"2026-02-19T09:36:03","percent_change":-1.88122,"prev_day_close":135.549995422363},{"option":"SPY260220P00550000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2244.0,"iv":1.2212,"open_interest":35336.0,"volume":522.0,"delta":-0.0004,"gamma":0.0,"vega":0.0005,"theta":-0.0041,"rho":0.0,"theo":0.0041,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:51:05","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00555000","bid":126.55,"bid_size":4.0,"ask":129.1,"ask_size":37.0,"iv":0.0,"open_interest":18.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.0456,"theo":127.9061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":133.51,"last_trade_time":"2026-02-18T10:53:55","percent_change":0.0,"prev_day_close":130.685005187988},{"option":"SPY260220P00555000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.1734,"open_interest":4979.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0006,"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":"2026-02-18T09:30:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00560000","bid":121.55,"bid_size":4.0,"ask":124.08,"ask_size":1.0,"iv":0.0,"open_interest":56.0,"volume":4.0,"delta":0.9995,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.046,"theo":122.9082,"change":-3.18,"open":123.54,"high":123.64,"low":122.49,"tick":"down","last_trade_price":122.49,"last_trade_time":"2026-02-19T13:02:10","percent_change":-2.53044,"prev_day_close":125.670001983643},{"option":"SPY260220P00560000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.126,"open_interest":4281.0,"volume":2.0,"delta":-0.0005,"gamma":0.0,"vega":0.0006,"theta":-0.0049,"rho":0.0,"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":"2026-02-19T14:15:54","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00565000","bid":117.85,"bid_size":15.0,"ask":117.95,"ask_size":15.0,"iv":0.0,"open_interest":351.0,"volume":18.0,"delta":0.9994,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.0464,"theo":117.9104,"change":-2.055,"open":120.77,"high":120.78,"low":118.84,"tick":"down","last_trade_price":118.84,"last_trade_time":"2026-02-19T14:01:11","percent_change":-1.69982,"prev_day_close":120.895000457764},{"option":"SPY260220P00565000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.0788,"open_interest":5396.0,"volume":8.0,"delta":-0.0006,"gamma":0.0,"vega":0.0007,"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":"2026-02-19T10:55:12","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00570000","bid":111.58,"bid_size":4.0,"ask":114.3,"ask_size":10.0,"iv":1.2105,"open_interest":75.0,"volume":1.0,"delta":0.9994,"gamma":0.0001,"vega":0.0008,"theta":0.0,"rho":0.0468,"theo":112.9126,"change":-0.17,"open":115.51,"high":115.51,"low":115.51,"tick":"down","last_trade_price":115.51,"last_trade_time":"2026-02-19T11:21:20","percent_change":-0.146957,"prev_day_close":115.680000305176},{"option":"SPY260220P00570000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":1.032,"open_interest":6338.0,"volume":24.0,"delta":-0.0006,"gamma":0.0001,"vega":0.0008,"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":"2026-02-19T09:51:23","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00575000","bid":107.85,"bid_size":15.0,"ask":107.95,"ask_size":15.0,"iv":0.0,"open_interest":137.0,"volume":55.0,"delta":0.9993,"gamma":0.0001,"vega":0.0009,"theta":0.0,"rho":0.0472,"theo":107.9149,"change":-3.305,"open":110.19,"high":110.19,"low":107.6,"tick":"down","last_trade_price":107.6,"last_trade_time":"2026-02-19T13:40:54","percent_change":-2.98003,"prev_day_close":110.905002593994},{"option":"SPY260220P00575000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.9854,"open_interest":80907.0,"volume":0.0,"delta":-0.0007,"gamma":0.0001,"vega":0.0009,"theta":-0.0064,"rho":0.0,"theo":0.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:13:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00580000","bid":102.86,"bid_size":15.0,"ask":102.96,"ask_size":15.0,"iv":0.0,"open_interest":132.0,"volume":1.0,"delta":0.9992,"gamma":0.0001,"vega":0.001,"theta":0.0,"rho":0.0476,"theo":102.9172,"change":-1.61,"open":104.35,"high":104.35,"low":104.35,"tick":"down","last_trade_price":104.35,"last_trade_time":"2026-02-19T09:47:24","percent_change":-1.51944,"prev_day_close":105.959999084473},{"option":"SPY260220P00580000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.9392,"open_interest":95828.0,"volume":33.0,"delta":-0.0008,"gamma":0.0001,"vega":0.001,"theta":-0.0069,"rho":0.0,"theo":0.007,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:51:13","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220C00585000","bid":96.58,"bid_size":5.0,"ask":99.08,"ask_size":64.0,"iv":0.0,"open_interest":56.0,"volume":7.0,"delta":0.9991,"gamma":0.0001,"vega":0.0011,"theta":0.0,"rho":0.048,"theo":97.9195,"change":-2.81,"open":100.09,"high":100.09,"low":97.75,"tick":"up","last_trade_price":97.76,"last_trade_time":"2026-02-19T14:46:13","percent_change":-2.79407,"prev_day_close":100.569999694824},{"option":"SPY260220P00585000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.8932,"open_interest":18684.0,"volume":1.0,"delta":-0.0009,"gamma":0.0001,"vega":0.0011,"theta":-0.0075,"rho":0.0,"theo":0.0076,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:54:47","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00590000","bid":92.85,"bid_size":16.0,"ask":92.96,"ask_size":15.0,"iv":0.0,"open_interest":201.0,"volume":21.0,"delta":0.999,"gamma":0.0001,"vega":0.0012,"theta":0.0,"rho":0.0484,"theo":92.922,"change":-3.225,"open":94.84,"high":94.84,"low":92.46,"tick":"up","last_trade_price":92.69,"last_trade_time":"2026-02-19T13:10:42","percent_change":-3.36235,"prev_day_close":95.9149971008301},{"option":"SPY260220P00590000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.8474,"open_interest":8452.0,"volume":41.0,"delta":-0.001,"gamma":0.0001,"vega":0.0012,"theta":-0.0082,"rho":0.0,"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":"2026-02-19T10:35:22","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00591000","bid":90.54,"bid_size":50.0,"ask":93.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0001,"vega":0.0012,"theta":0.0,"rho":0.0485,"theo":91.9225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.7000007629394},{"option":"SPY260220P00591000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.8383,"open_interest":1629.0,"volume":0.0,"delta":-0.001,"gamma":0.0001,"vega":0.0012,"theta":-0.0084,"rho":0.0,"theo":0.0084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:02:43","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00592000","bid":89.58,"bid_size":30.0,"ask":92.31,"ask_size":10.0,"iv":0.9695,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0001,"vega":0.0013,"theta":0.0,"rho":0.0486,"theo":90.9229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":93.7100028991699},{"option":"SPY260220P00592000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.8292,"open_interest":670.0,"volume":5.0,"delta":-0.001,"gamma":0.0001,"vega":0.0013,"theta":-0.0085,"rho":-0.0001,"theo":0.0086,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:30:01","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00593000","bid":88.55,"bid_size":45.0,"ask":91.08,"ask_size":14.0,"iv":0.0,"open_interest":7.0,"volume":0.0,"delta":0.9989,"gamma":0.0001,"vega":0.0013,"theta":0.0,"rho":0.0486,"theo":89.9234,"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":92.7050018310547},{"option":"SPY260220P00593000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.8201,"open_interest":866.0,"volume":0.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0013,"theta":-0.0087,"rho":-0.0001,"theo":0.0087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:04:35","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00594000","bid":87.55,"bid_size":45.0,"ask":90.31,"ask_size":10.0,"iv":0.9299,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0001,"vega":0.0014,"theta":0.0,"rho":0.0487,"theo":88.924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.5750007629394},{"option":"SPY260220P00594000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.811,"open_interest":370.0,"volume":0.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0013,"theta":-0.0088,"rho":-0.0001,"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":"2026-02-18T15:55:01","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00595000","bid":87.86,"bid_size":15.0,"ask":87.96,"ask_size":15.0,"iv":0.0,"open_interest":277.0,"volume":1.0,"delta":0.9989,"gamma":0.0001,"vega":0.0014,"theta":0.0,"rho":0.0488,"theo":87.9245,"change":-1.095,"open":89.83,"high":89.83,"low":89.83,"tick":"down","last_trade_price":89.83,"last_trade_time":"2026-02-19T11:06:40","percent_change":-1.20429,"prev_day_close":90.9249992370606},{"option":"SPY260220P00595000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.8019,"open_interest":9335.0,"volume":7.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0014,"theta":-0.009,"rho":-0.0001,"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":"2026-02-19T10:20:46","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00596000","bid":85.55,"bid_size":45.0,"ask":88.12,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0014,"theta":0.0,"rho":0.0489,"theo":86.925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.85,"last_trade_time":"2026-02-18T13:20:06","percent_change":0.0,"prev_day_close":89.5900001525879},{"option":"SPY260220P00596000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7929,"open_interest":449.0,"volume":5.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0014,"theta":-0.0092,"rho":-0.0001,"theo":0.0092,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:30:01","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00597000","bid":84.55,"bid_size":45.0,"ask":87.12,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0014,"theta":0.0,"rho":0.049,"theo":85.9255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.5850028991699},{"option":"SPY260220P00597000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7838,"open_interest":229.0,"volume":0.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0014,"theta":-0.0093,"rho":-0.0001,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:17:32","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00598000","bid":83.55,"bid_size":45.0,"ask":86.12,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0015,"theta":0.0,"rho":0.049,"theo":84.926,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.7000007629394},{"option":"SPY260220P00598000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7747,"open_interest":386.0,"volume":0.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0015,"theta":-0.0095,"rho":-0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:05:27","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00599000","bid":82.55,"bid_size":45.0,"ask":85.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0001,"vega":0.0015,"theta":0.0,"rho":0.0491,"theo":83.9265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.7100028991699},{"option":"SPY260220P00599000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7657,"open_interest":168.0,"volume":0.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0015,"theta":-0.0097,"rho":-0.0001,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:27","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00600000","bid":82.86,"bid_size":15.0,"ask":82.97,"ask_size":15.0,"iv":0.0,"open_interest":960.0,"volume":130.0,"delta":0.9987,"gamma":0.0001,"vega":0.0016,"theta":0.0,"rho":0.0492,"theo":82.927,"change":-3.085,"open":83.93,"high":85.88,"low":82.37,"tick":"down","last_trade_price":82.84,"last_trade_time":"2026-02-19T14:45:40","percent_change":-3.59034,"prev_day_close":85.9249992370606},{"option":"SPY260220P00600000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7081.0,"iv":0.7566,"open_interest":29758.0,"volume":2088.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0016,"theta":-0.0098,"rho":-0.0001,"theo":0.0099,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:50:49","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00601000","bid":80.55,"bid_size":45.0,"ask":83.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0001,"vega":0.0016,"theta":0.0,"rho":0.0493,"theo":81.9276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.7000007629394},{"option":"SPY260220P00601000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7476,"open_interest":2840.0,"volume":40.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0016,"theta":-0.01,"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":"2026-02-19T09:46:55","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00602000","bid":79.56,"bid_size":45.0,"ask":82.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0016,"theta":0.0,"rho":0.0494,"theo":80.9281,"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":83.7100028991699},{"option":"SPY260220P00602000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7386,"open_interest":386.0,"volume":6.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0016,"theta":-0.0102,"rho":-0.0001,"theo":0.0103,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:42:04","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00603000","bid":78.56,"bid_size":45.0,"ask":81.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0002,"vega":0.0017,"theta":0.0,"rho":0.0494,"theo":79.9287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":82.5900001525879},{"option":"SPY260220P00603000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7296,"open_interest":4797.0,"volume":5.0,"delta":-0.0014,"gamma":0.0002,"vega":0.0017,"theta":-0.0104,"rho":-0.0001,"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":"2026-02-19T09:38:49","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00604000","bid":77.56,"bid_size":45.0,"ask":80.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0002,"vega":0.0017,"theta":0.0,"rho":0.0495,"theo":78.9292,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.5949974060059},{"option":"SPY260220P00604000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7206,"open_interest":3433.0,"volume":25.0,"delta":-0.0014,"gamma":0.0002,"vega":0.0017,"theta":-0.0106,"rho":-0.0001,"theo":0.0107,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:42:35","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00605000","bid":77.86,"bid_size":15.0,"ask":77.96,"ask_size":15.0,"iv":0.0,"open_interest":326.0,"volume":3.0,"delta":0.9985,"gamma":0.0002,"vega":0.0018,"theta":0.0,"rho":0.0496,"theo":77.9297,"change":-4.155,"open":79.49,"high":79.49,"low":76.77,"tick":"down","last_trade_price":76.77,"last_trade_time":"2026-02-19T13:20:13","percent_change":-5.13438,"prev_day_close":80.9249992370606},{"option":"SPY260220P00605000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7116,"open_interest":33131.0,"volume":55.0,"delta":-0.0015,"gamma":0.0002,"vega":0.0018,"theta":-0.0108,"rho":-0.0001,"theo":0.0109,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:10:22","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00606000","bid":75.56,"bid_size":45.0,"ask":78.12,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9985,"gamma":0.0002,"vega":0.0018,"theta":0.0,"rho":0.0497,"theo":76.9303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.43,"last_trade_time":"2026-02-18T13:25:40","percent_change":0.0,"prev_day_close":79.7099990844726},{"option":"SPY260220P00606000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.7026,"open_interest":656.0,"volume":8.0,"delta":-0.0015,"gamma":0.0002,"vega":0.0018,"theta":-0.011,"rho":-0.0001,"theo":0.0111,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:19:51","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00607000","bid":74.56,"bid_size":45.0,"ask":77.12,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0002,"vega":0.0019,"theta":0.0,"rho":0.0498,"theo":75.9309,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.43,"last_trade_time":"2026-02-18T13:25:40","percent_change":0.0,"prev_day_close":78.6949996948242},{"option":"SPY260220P00607000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2242.0,"iv":0.6936,"open_interest":348.0,"volume":64.0,"delta":-0.0015,"gamma":0.0002,"vega":0.0018,"theta":-0.0112,"rho":-0.0001,"theo":0.0113,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:47:37","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00608000","bid":73.56,"bid_size":45.0,"ask":76.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0002,"vega":0.0019,"theta":0.0,"rho":0.0498,"theo":74.9314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.5900001525879},{"option":"SPY260220P00608000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.6846,"open_interest":52.0,"volume":779.0,"delta":-0.0016,"gamma":0.0002,"vega":0.0019,"theta":-0.0115,"rho":-0.0001,"theo":0.0115,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:08:45","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00609000","bid":72.56,"bid_size":45.0,"ask":75.12,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0002,"vega":0.002,"theta":0.0,"rho":0.0499,"theo":73.932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.7199974060059},{"option":"SPY260220P00609000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.6757,"open_interest":583.0,"volume":1315.0,"delta":-0.0016,"gamma":0.0002,"vega":0.002,"theta":-0.0117,"rho":-0.0001,"theo":0.0118,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:07:26","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00610000","bid":72.86,"bid_size":15.0,"ask":72.96,"ask_size":15.0,"iv":0.0,"open_interest":425.0,"volume":261.0,"delta":0.9983,"gamma":0.0002,"vega":0.002,"theta":0.0,"rho":0.05,"theo":72.9326,"change":-3.36,"open":74.04,"high":75.83,"low":72.09,"tick":"up","last_trade_price":72.58,"last_trade_time":"2026-02-19T13:39:23","percent_change":-4.42454,"prev_day_close":75.939998626709},{"option":"SPY260220P00610000","bid":0.01,"bid_size":397.0,"ask":0.02,"ask_size":3003.0,"iv":0.7316,"open_interest":43107.0,"volume":9685.0,"delta":-0.0017,"gamma":0.0002,"vega":0.002,"theta":-0.0119,"rho":-0.0001,"theo":0.012,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:54:02","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00611000","bid":70.56,"bid_size":45.0,"ask":73.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0002,"vega":0.0021,"theta":0.0,"rho":0.0501,"theo":71.9332,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.7299995422363},{"option":"SPY260220P00611000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2062.0,"iv":0.6578,"open_interest":523.0,"volume":324.0,"delta":-0.0017,"gamma":0.0002,"vega":0.0021,"theta":-0.0122,"rho":-0.0001,"theo":0.0122,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:07:05","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00612000","bid":69.56,"bid_size":45.0,"ask":72.12,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0002,"vega":0.0021,"theta":0.0,"rho":0.0502,"theo":70.9338,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.7200012207031},{"option":"SPY260220P00612000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2009.0,"iv":0.6488,"open_interest":911.0,"volume":786.0,"delta":-0.0018,"gamma":0.0002,"vega":0.0021,"theta":-0.0124,"rho":-0.0001,"theo":0.0125,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:15:30","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00613000","bid":68.56,"bid_size":45.0,"ask":71.12,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0002,"vega":0.0022,"theta":0.0,"rho":0.0502,"theo":69.9344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.5749969482422},{"option":"SPY260220P00613000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1938.0,"iv":0.6399,"open_interest":426.0,"volume":3938.0,"delta":-0.0018,"gamma":0.0002,"vega":0.0022,"theta":-0.0127,"rho":-0.0001,"theo":0.0128,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:45:24","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220C00614000","bid":67.56,"bid_size":45.0,"ask":70.16,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0002,"vega":0.0022,"theta":0.0,"rho":0.0503,"theo":68.935,"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":71.7249984741211},{"option":"SPY260220P00614000","bid":0.01,"bid_size":946.0,"ask":0.02,"ask_size":3332.0,"iv":0.6928,"open_interest":318.0,"volume":681.0,"delta":-0.0019,"gamma":0.0002,"vega":0.0022,"theta":-0.013,"rho":-0.0001,"theo":0.013,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:55:41","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00615000","bid":67.87,"bid_size":15.0,"ask":67.97,"ask_size":15.0,"iv":0.0,"open_interest":221.0,"volume":65.0,"delta":0.998,"gamma":0.0002,"vega":0.0023,"theta":0.0,"rho":0.0504,"theo":67.9356,"change":-1.735,"open":68.57,"high":70.97,"low":67.57,"tick":"up","last_trade_price":69.2,"last_trade_time":"2026-02-19T14:20:16","percent_change":-2.4459,"prev_day_close":70.935001373291},{"option":"SPY260220P00615000","bid":0.01,"bid_size":999.0,"ask":0.02,"ask_size":3330.0,"iv":0.6832,"open_interest":17279.0,"volume":1131.0,"delta":-0.002,"gamma":0.0002,"vega":0.0023,"theta":-0.0132,"rho":-0.0001,"theo":0.0133,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:50:20","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00616000","bid":65.56,"bid_size":45.0,"ask":68.12,"ask_size":23.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.998,"gamma":0.0003,"vega":0.0024,"theta":0.0,"rho":0.0505,"theo":66.9363,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.7200012207031},{"option":"SPY260220P00616000","bid":0.01,"bid_size":1048.0,"ask":0.02,"ask_size":2800.0,"iv":0.6735,"open_interest":1578.0,"volume":108.0,"delta":-0.002,"gamma":0.0003,"vega":0.0024,"theta":-0.0135,"rho":-0.0001,"theo":0.0136,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:45:22","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00617000","bid":64.56,"bid_size":45.0,"ask":67.12,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0003,"vega":0.0025,"theta":0.0,"rho":0.0506,"theo":65.9369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.6499977111816},{"option":"SPY260220P00617000","bid":0.01,"bid_size":1104.0,"ask":0.02,"ask_size":3073.0,"iv":0.6638,"open_interest":254.0,"volume":109.0,"delta":-0.0021,"gamma":0.0003,"vega":0.0024,"theta":-0.0138,"rho":-0.0001,"theo":0.0139,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:50:19","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00618000","bid":63.58,"bid_size":4.0,"ask":66.32,"ask_size":10.0,"iv":0.7147,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0003,"vega":0.0025,"theta":0.0,"rho":0.0506,"theo":64.9376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.7299995422363},{"option":"SPY260220P00618000","bid":0.01,"bid_size":1377.0,"ask":0.02,"ask_size":2565.0,"iv":0.6542,"open_interest":469.0,"volume":0.0,"delta":-0.0021,"gamma":0.0003,"vega":0.0025,"theta":-0.0141,"rho":-0.0001,"theo":0.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:05:09","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00619000","bid":62.58,"bid_size":4.0,"ask":65.19,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0003,"vega":0.0026,"theta":0.0,"rho":0.0507,"theo":63.9383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.7299995422363},{"option":"SPY260220P00619000","bid":0.01,"bid_size":1288.0,"ask":0.02,"ask_size":2578.0,"iv":0.6445,"open_interest":1258.0,"volume":0.0,"delta":-0.0022,"gamma":0.0003,"vega":0.0026,"theta":-0.0145,"rho":-0.0001,"theo":0.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:50:07","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00620000","bid":62.87,"bid_size":15.0,"ask":62.97,"ask_size":15.0,"iv":0.0,"open_interest":636.0,"volume":249.0,"delta":0.9977,"gamma":0.0003,"vega":0.0027,"theta":0.0,"rho":0.0508,"theo":62.9389,"change":-2.035,"open":63.23,"high":65.86,"low":62.77,"tick":"down","last_trade_price":63.91,"last_trade_time":"2026-02-19T14:21:54","percent_change":-3.0859,"prev_day_close":65.9449996948242},{"option":"SPY260220P00620000","bid":0.01,"bid_size":1366.0,"ask":0.02,"ask_size":3218.0,"iv":0.6349,"open_interest":33930.0,"volume":681.0,"delta":-0.0023,"gamma":0.0003,"vega":0.0027,"theta":-0.0148,"rho":-0.0001,"theo":0.0149,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:47:30","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00621000","bid":60.58,"bid_size":4.0,"ask":63.13,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0003,"vega":0.0028,"theta":0.0,"rho":0.0509,"theo":61.9396,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.7299995422363},{"option":"SPY260220P00621000","bid":0.01,"bid_size":1510.0,"ask":0.02,"ask_size":3176.0,"iv":0.6252,"open_interest":2088.0,"volume":19.0,"delta":-0.0024,"gamma":0.0003,"vega":0.0028,"theta":-0.0152,"rho":-0.0001,"theo":0.0152,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:46:30","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00622000","bid":59.58,"bid_size":30.0,"ask":61.56,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0003,"vega":0.0029,"theta":0.0,"rho":0.0509,"theo":60.9403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.7350006103516},{"option":"SPY260220P00622000","bid":0.01,"bid_size":2103.0,"ask":0.02,"ask_size":2923.0,"iv":0.6156,"open_interest":187.0,"volume":36.0,"delta":-0.0024,"gamma":0.0003,"vega":0.0028,"theta":-0.0155,"rho":-0.0001,"theo":0.0156,"change":-0.005,"open":0.01,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:47:52","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00623000","bid":58.58,"bid_size":4.0,"ask":61.2,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":0.9974,"gamma":0.0004,"vega":0.003,"theta":0.0,"rho":0.051,"theo":59.9411,"change":-0.935,"open":61.8,"high":61.8,"low":61.8,"tick":"down","last_trade_price":61.8,"last_trade_time":"2026-02-19T09:45:00","percent_change":-1.49039,"prev_day_close":62.7349987030029},{"option":"SPY260220P00623000","bid":0.01,"bid_size":1864.0,"ask":0.02,"ask_size":2661.0,"iv":0.606,"open_interest":947.0,"volume":321.0,"delta":-0.0025,"gamma":0.0004,"vega":0.003,"theta":-0.0159,"rho":-0.0001,"theo":0.016,"change":-0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:00:17","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00624000","bid":57.58,"bid_size":4.0,"ask":60.24,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0004,"vega":0.003,"theta":0.0,"rho":0.0511,"theo":58.9418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.6049995422363},{"option":"SPY260220P00624000","bid":0.01,"bid_size":1936.0,"ask":0.02,"ask_size":2630.0,"iv":0.5963,"open_interest":1007.0,"volume":278.0,"delta":-0.0026,"gamma":0.0004,"vega":0.003,"theta":-0.0163,"rho":-0.0001,"theo":0.0164,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:11:25","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00625000","bid":57.87,"bid_size":15.0,"ask":57.97,"ask_size":15.0,"iv":0.5256,"open_interest":577.0,"volume":16.0,"delta":0.9973,"gamma":0.0004,"vega":0.0032,"theta":0.0,"rho":0.0512,"theo":57.9426,"change":-2.275,"open":58.52,"high":58.67,"low":57.36,"tick":"up","last_trade_price":58.67,"last_trade_time":"2026-02-19T14:26:29","percent_change":-3.73287,"prev_day_close":60.9449996948242},{"option":"SPY260220P00625000","bid":0.01,"bid_size":2114.0,"ask":0.02,"ask_size":2650.0,"iv":0.5867,"open_interest":24827.0,"volume":1213.0,"delta":-0.0027,"gamma":0.0004,"vega":0.0031,"theta":-0.0167,"rho":-0.0001,"theo":0.0168,"change":-0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:54:50","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00626000","bid":55.58,"bid_size":4.0,"ask":57.06,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0004,"vega":0.0032,"theta":0.0,"rho":0.0512,"theo":56.9434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.7299995422363},{"option":"SPY260220P00626000","bid":0.01,"bid_size":1970.0,"ask":0.02,"ask_size":2627.0,"iv":0.5771,"open_interest":659.0,"volume":1001.0,"delta":-0.0028,"gamma":0.0004,"vega":0.0032,"theta":-0.0171,"rho":-0.0001,"theo":0.0172,"change":-0.005,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:36:13","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00627000","bid":54.58,"bid_size":31.0,"ask":57.13,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":0.997,"gamma":0.0004,"vega":0.0034,"theta":0.0,"rho":0.0513,"theo":55.9442,"change":-2.22,"open":56.52,"high":56.52,"low":56.52,"tick":"down","last_trade_price":56.52,"last_trade_time":"2026-02-19T09:41:40","percent_change":-3.77937,"prev_day_close":58.7399997711182},{"option":"SPY260220P00627000","bid":0.01,"bid_size":2067.0,"ask":0.02,"ask_size":2595.0,"iv":0.5675,"open_interest":707.0,"volume":491.0,"delta":-0.0029,"gamma":0.0004,"vega":0.0034,"theta":-0.0176,"rho":-0.0002,"theo":0.0177,"change":-0.015,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:36:16","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220C00628000","bid":53.58,"bid_size":5.0,"ask":56.13,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":0.9969,"gamma":0.0004,"vega":0.0035,"theta":0.0,"rho":0.0514,"theo":54.945,"change":-0.67,"open":56.72,"high":57.06,"low":56.72,"tick":"up","last_trade_price":57.06,"last_trade_time":"2026-02-19T09:59:46","percent_change":-1.16057,"prev_day_close":57.7299995422363},{"option":"SPY260220P00628000","bid":0.01,"bid_size":2173.0,"ask":0.02,"ask_size":2645.0,"iv":0.5578,"open_interest":1652.0,"volume":917.0,"delta":-0.003,"gamma":0.0004,"vega":0.0035,"theta":-0.0181,"rho":-0.0002,"theo":0.0182,"change":-0.015,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:10:39","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00629000","bid":52.58,"bid_size":30.0,"ask":55.13,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0005,"vega":0.0036,"theta":0.0,"rho":0.0515,"theo":53.9458,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.625},{"option":"SPY260220P00629000","bid":0.01,"bid_size":2198.0,"ask":0.02,"ask_size":2524.0,"iv":0.5482,"open_interest":1612.0,"volume":2613.0,"delta":-0.0032,"gamma":0.0005,"vega":0.0036,"theta":-0.0186,"rho":-0.0002,"theo":0.0187,"change":-0.025,"open":0.03,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:53:16","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260220C00630000","bid":52.88,"bid_size":15.0,"ask":52.98,"ask_size":15.0,"iv":0.4625,"open_interest":1517.0,"volume":52.0,"delta":0.9967,"gamma":0.0005,"vega":0.0037,"theta":-0.0009,"rho":0.0516,"theo":52.9467,"change":-2.135,"open":53.36,"high":55.82,"low":52.44,"tick":"up","last_trade_price":53.82,"last_trade_time":"2026-02-19T14:22:10","percent_change":-3.81557,"prev_day_close":55.9549999237061},{"option":"SPY260220P00630000","bid":0.01,"bid_size":2242.0,"ask":0.02,"ask_size":2583.0,"iv":0.5386,"open_interest":34565.0,"volume":2548.0,"delta":-0.0033,"gamma":0.0005,"vega":0.0037,"theta":-0.0191,"rho":-0.0002,"theo":0.0192,"change":-0.025,"open":0.02,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:41:39","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260220C00631000","bid":50.58,"bid_size":4.0,"ask":53.2,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9966,"gamma":0.0005,"vega":0.0039,"theta":-0.0018,"rho":0.0516,"theo":51.9476,"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":54.7450008392334},{"option":"SPY260220P00631000","bid":0.01,"bid_size":2225.0,"ask":0.02,"ask_size":2484.0,"iv":0.529,"open_interest":2010.0,"volume":18.0,"delta":-0.0034,"gamma":0.0005,"vega":0.0039,"theta":-0.0196,"rho":-0.0002,"theo":0.0197,"change":-0.015,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:54:30","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00632000","bid":49.58,"bid_size":4.0,"ask":52.15,"ask_size":23.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9964,"gamma":0.0005,"vega":0.004,"theta":-0.0027,"rho":0.0517,"theo":50.9485,"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":53.7399997711182},{"option":"SPY260220P00632000","bid":0.01,"bid_size":2482.0,"ask":0.02,"ask_size":2646.0,"iv":0.5194,"open_interest":1366.0,"volume":348.0,"delta":-0.0036,"gamma":0.0005,"vega":0.004,"theta":-0.0202,"rho":-0.0002,"theo":0.0203,"change":-0.015,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:28:06","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00633000","bid":48.58,"bid_size":30.0,"ask":51.13,"ask_size":14.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9963,"gamma":0.0006,"vega":0.0042,"theta":-0.0036,"rho":0.0518,"theo":49.9495,"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":52.7650012969971},{"option":"SPY260220P00633000","bid":0.01,"bid_size":2399.0,"ask":0.02,"ask_size":2976.0,"iv":0.5098,"open_interest":2155.0,"volume":490.0,"delta":-0.0037,"gamma":0.0006,"vega":0.0042,"theta":-0.0208,"rho":-0.0002,"theo":0.021,"change":-0.015,"open":0.02,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:27:07","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00634000","bid":47.58,"bid_size":45.0,"ask":50.15,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":2.0,"delta":0.9961,"gamma":0.0006,"vega":0.0044,"theta":-0.0046,"rho":0.0518,"theo":48.9505,"change":-2.045,"open":49.7,"high":49.7,"low":49.7,"tick":"up","last_trade_price":49.7,"last_trade_time":"2026-02-19T09:35:44","percent_change":-3.95207,"prev_day_close":51.7449989318848},{"option":"SPY260220P00634000","bid":0.01,"bid_size":2471.0,"ask":0.02,"ask_size":3428.0,"iv":0.5002,"open_interest":2140.0,"volume":222.0,"delta":-0.0039,"gamma":0.0006,"vega":0.0044,"theta":-0.0215,"rho":-0.0002,"theo":0.0216,"change":-0.025,"open":0.03,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:51:03","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260220C00635000","bid":47.88,"bid_size":15.0,"ask":47.98,"ask_size":15.0,"iv":0.3866,"open_interest":509.0,"volume":7.0,"delta":0.996,"gamma":0.0006,"vega":0.0045,"theta":-0.0057,"rho":0.0519,"theo":47.9515,"change":-2.335,"open":50.21,"high":50.52,"low":48.14,"tick":"up","last_trade_price":48.62,"last_trade_time":"2026-02-19T13:53:22","percent_change":-4.58247,"prev_day_close":50.9549999237061},{"option":"SPY260220P00635000","bid":0.01,"bid_size":2616.0,"ask":0.02,"ask_size":3016.0,"iv":0.4906,"open_interest":13002.0,"volume":1146.0,"delta":-0.004,"gamma":0.0006,"vega":0.0045,"theta":-0.0222,"rho":-0.0002,"theo":0.0223,"change":-0.015,"open":0.02,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:51:43","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00636000","bid":45.58,"bid_size":31.0,"ask":48.15,"ask_size":15.0,"iv":0.0,"open_interest":8.0,"volume":8.0,"delta":0.9958,"gamma":0.0007,"vega":0.0047,"theta":-0.0067,"rho":0.052,"theo":46.9526,"change":-3.495,"open":45.82,"high":46.13,"low":45.82,"tick":"up","last_trade_price":46.13,"last_trade_time":"2026-02-19T13:20:39","percent_change":-7.04282,"prev_day_close":49.625},{"option":"SPY260220P00636000","bid":0.02,"bid_size":271.0,"ask":0.03,"ask_size":3024.0,"iv":0.5066,"open_interest":1772.0,"volume":432.0,"delta":-0.0042,"gamma":0.0007,"vega":0.0047,"theta":-0.0229,"rho":-0.0002,"theo":0.023,"change":-0.015,"open":0.04,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:30:49","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260220C00637000","bid":44.58,"bid_size":4.0,"ask":47.13,"ask_size":2.0,"iv":0.0,"open_interest":8.0,"volume":8.0,"delta":0.9956,"gamma":0.0007,"vega":0.0049,"theta":-0.0079,"rho":0.0521,"theo":45.9537,"change":-1.34,"open":46.72,"high":47.41,"low":46.72,"tick":"up","last_trade_price":47.41,"last_trade_time":"2026-02-19T11:57:59","percent_change":-2.74872,"prev_day_close":48.75},{"option":"SPY260220P00637000","bid":0.02,"bid_size":1334.0,"ask":0.03,"ask_size":2940.0,"iv":0.4965,"open_interest":2570.0,"volume":79.0,"delta":-0.0044,"gamma":0.0007,"vega":0.0049,"theta":-0.0237,"rho":-0.0002,"theo":0.0238,"change":-0.025,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:46:26","percent_change":-55.5556,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00638000","bid":43.58,"bid_size":45.0,"ask":46.22,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9954,"gamma":0.0008,"vega":0.0051,"theta":-0.009,"rho":0.0521,"theo":44.9549,"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":47.7550010681152},{"option":"SPY260220P00638000","bid":0.02,"bid_size":1544.0,"ask":0.03,"ask_size":2646.0,"iv":0.4865,"open_interest":2924.0,"volume":376.0,"delta":-0.0046,"gamma":0.0007,"vega":0.0051,"theta":-0.0245,"rho":-0.0002,"theo":0.0246,"change":-0.015,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:37:02","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00639000","bid":42.58,"bid_size":45.0,"ask":45.13,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.9951,"gamma":0.0008,"vega":0.0053,"theta":-0.0102,"rho":0.0522,"theo":43.9561,"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":46.7549991607666},{"option":"SPY260220P00639000","bid":0.02,"bid_size":1662.0,"ask":0.03,"ask_size":2871.0,"iv":0.4764,"open_interest":4543.0,"volume":243.0,"delta":-0.0048,"gamma":0.0008,"vega":0.0053,"theta":-0.0254,"rho":-0.0003,"theo":0.0255,"change":-0.005,"open":0.04,"high":0.05,"low":0.02,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T13:43:49","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00640000","bid":42.89,"bid_size":15.0,"ask":42.99,"ask_size":15.0,"iv":0.4213,"open_interest":525.0,"volume":31.0,"delta":0.9949,"gamma":0.0008,"vega":0.0056,"theta":-0.0115,"rho":0.0523,"theo":42.9574,"change":-1.815,"open":43.14,"high":45.85,"low":42.6,"tick":"up","last_trade_price":44.15,"last_trade_time":"2026-02-19T14:13:05","percent_change":-3.94866,"prev_day_close":45.9650001525879},{"option":"SPY260220P00640000","bid":0.02,"bid_size":2240.0,"ask":0.03,"ask_size":2865.0,"iv":0.4664,"open_interest":36620.0,"volume":6512.0,"delta":-0.0051,"gamma":0.0008,"vega":0.0056,"theta":-0.0263,"rho":-0.0003,"theo":0.0265,"change":-0.035,"open":0.03,"high":0.06,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:43:33","percent_change":-63.6364,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00641000","bid":40.58,"bid_size":5.0,"ask":43.15,"ask_size":2.0,"iv":0.0,"open_interest":9.0,"volume":8.0,"delta":0.9946,"gamma":0.0009,"vega":0.0058,"theta":-0.0129,"rho":0.0523,"theo":41.9588,"change":-1.545,"open":41.66,"high":43.1,"low":41.66,"tick":"up","last_trade_price":43.1,"last_trade_time":"2026-02-19T12:11:13","percent_change":-3.46063,"prev_day_close":44.6450004577637},{"option":"SPY260220P00641000","bid":0.02,"bid_size":2381.0,"ask":0.03,"ask_size":2723.0,"iv":0.4564,"open_interest":9029.0,"volume":302.0,"delta":-0.0053,"gamma":0.0009,"vega":0.0058,"theta":-0.0273,"rho":-0.0003,"theo":0.0275,"change":-0.015,"open":0.04,"high":0.05,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:47:28","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260220C00642000","bid":39.58,"bid_size":5.0,"ask":42.15,"ask_size":2.0,"iv":0.0,"open_interest":5.0,"volume":8.0,"delta":0.9944,"gamma":0.001,"vega":0.0061,"theta":-0.0143,"rho":0.0524,"theo":40.9602,"change":-2.005,"open":41.16,"high":41.77,"low":41.16,"tick":"up","last_trade_price":41.77,"last_trade_time":"2026-02-19T12:01:27","percent_change":-4.58024,"prev_day_close":43.7749996185303},{"option":"SPY260220P00642000","bid":0.02,"bid_size":2389.0,"ask":0.03,"ask_size":2448.0,"iv":0.4463,"open_interest":3333.0,"volume":402.0,"delta":-0.0056,"gamma":0.001,"vega":0.0061,"theta":-0.0284,"rho":-0.0003,"theo":0.0285,"change":-0.025,"open":0.06,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:54:11","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00643000","bid":38.56,"bid_size":4.0,"ask":41.15,"ask_size":15.0,"iv":0.0,"open_interest":8.0,"volume":8.0,"delta":0.994,"gamma":0.001,"vega":0.0064,"theta":-0.0158,"rho":0.0525,"theo":39.9617,"change":-1.42,"open":40.64,"high":41.43,"low":40.64,"tick":"up","last_trade_price":41.43,"last_trade_time":"2026-02-19T12:15:09","percent_change":-3.31389,"prev_day_close":42.8500003814697},{"option":"SPY260220P00643000","bid":0.03,"bid_size":208.0,"ask":0.04,"ask_size":2937.0,"iv":0.453,"open_interest":5249.0,"volume":1418.0,"delta":-0.0059,"gamma":0.001,"vega":0.0064,"theta":-0.0296,"rho":-0.0003,"theo":0.0297,"change":-0.025,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:39:17","percent_change":-45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00644000","bid":37.63,"bid_size":6.0,"ask":40.15,"ask_size":2.0,"iv":0.0,"open_interest":15.0,"volume":8.0,"delta":0.9937,"gamma":0.0011,"vega":0.0067,"theta":-0.0174,"rho":0.0525,"theo":38.9633,"change":-0.95,"open":39.71,"high":40.83,"low":39.71,"tick":"up","last_trade_price":40.83,"last_trade_time":"2026-02-19T11:31:04","percent_change":-2.27382,"prev_day_close":41.7800006866455},{"option":"SPY260220P00644000","bid":0.03,"bid_size":92.0,"ask":0.04,"ask_size":2812.0,"iv":0.4426,"open_interest":11248.0,"volume":793.0,"delta":-0.0063,"gamma":0.0011,"vega":0.0067,"theta":-0.0308,"rho":-0.0003,"theo":0.031,"change":-0.015,"open":0.05,"high":0.07,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T13:48:15","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260220C00645000","bid":37.9,"bid_size":15.0,"ask":38.0,"ask_size":15.0,"iv":0.4106,"open_interest":623.0,"volume":25.0,"delta":0.9934,"gamma":0.0012,"vega":0.0071,"theta":-0.0191,"rho":0.0526,"theo":37.9651,"change":-2.035,"open":39.3,"high":40.91,"low":37.51,"tick":"up","last_trade_price":38.95,"last_trade_time":"2026-02-19T14:11:29","percent_change":-4.96523,"prev_day_close":40.9850006103516},{"option":"SPY260220P00645000","bid":0.03,"bid_size":1216.0,"ask":0.04,"ask_size":2909.0,"iv":0.4322,"open_interest":31703.0,"volume":828.0,"delta":-0.0066,"gamma":0.0012,"vega":0.0071,"theta":-0.0322,"rho":-0.0004,"theo":0.0324,"change":-0.035,"open":0.05,"high":0.07,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:07:52","percent_change":-53.8462,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00646000","bid":35.58,"bid_size":5.0,"ask":38.33,"ask_size":31.0,"iv":0.4,"open_interest":4.0,"volume":8.0,"delta":0.993,"gamma":0.0012,"vega":0.0075,"theta":-0.021,"rho":0.0527,"theo":36.9669,"change":-0.27,"open":38.74,"high":39.52,"low":38.74,"tick":"up","last_trade_price":39.52,"last_trade_time":"2026-02-19T11:36:19","percent_change":-0.678565,"prev_day_close":39.7900009155273},{"option":"SPY260220P00646000","bid":0.03,"bid_size":1861.0,"ask":0.04,"ask_size":2540.0,"iv":0.4218,"open_interest":25658.0,"volume":432.0,"delta":-0.007,"gamma":0.0012,"vega":0.0075,"theta":-0.0337,"rho":-0.0004,"theo":0.0339,"change":-0.035,"open":0.06,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:32:54","percent_change":-53.8462,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00647000","bid":34.59,"bid_size":45.0,"ask":37.22,"ask_size":1.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":0.9925,"gamma":0.0014,"vega":0.0079,"theta":-0.023,"rho":0.0527,"theo":35.969,"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":38.7950000762939},{"option":"SPY260220P00647000","bid":0.03,"bid_size":1896.0,"ask":0.04,"ask_size":2424.0,"iv":0.4114,"open_interest":2720.0,"volume":388.0,"delta":-0.0075,"gamma":0.0013,"vega":0.0079,"theta":-0.0354,"rho":-0.0004,"theo":0.0356,"change":-0.025,"open":0.06,"high":0.08,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:48:17","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00648000","bid":33.59,"bid_size":2.0,"ask":36.15,"ask_size":2.0,"iv":0.0,"open_interest":5.0,"volume":8.0,"delta":0.992,"gamma":0.0014,"vega":0.0083,"theta":-0.0252,"rho":0.0528,"theo":34.9712,"change":-2.67,"open":34.46,"high":35.12,"low":34.46,"tick":"up","last_trade_price":35.12,"last_trade_time":"2026-02-19T13:27:31","percent_change":-7.06536,"prev_day_close":37.7900009155273},{"option":"SPY260220P00648000","bid":0.03,"bid_size":1947.0,"ask":0.04,"ask_size":2363.0,"iv":0.401,"open_interest":18642.0,"volume":738.0,"delta":-0.0079,"gamma":0.0014,"vega":0.0083,"theta":-0.0372,"rho":-0.0004,"theo":0.0374,"change":-0.015,"open":0.08,"high":0.08,"low":0.04,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:51:26","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260220C00649000","bid":32.6,"bid_size":45.0,"ask":35.24,"ask_size":15.0,"iv":0.0,"open_interest":46.0,"volume":2.0,"delta":0.9915,"gamma":0.0016,"vega":0.0088,"theta":-0.0276,"rho":0.0528,"theo":33.9736,"change":-1.615,"open":33.52,"high":35.14,"low":33.52,"tick":"up","last_trade_price":35.14,"last_trade_time":"2026-02-19T14:19:34","percent_change":-4.39396,"prev_day_close":36.7549991607666},{"option":"SPY260220P00649000","bid":0.04,"bid_size":92.0,"ask":0.05,"ask_size":2768.0,"iv":0.4027,"open_interest":18576.0,"volume":491.0,"delta":-0.0085,"gamma":0.0016,"vega":0.0088,"theta":-0.0393,"rho":-0.0005,"theo":0.0395,"change":-0.025,"open":0.06,"high":0.1,"low":0.04,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:30:09","percent_change":-33.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260220C00650000","bid":32.91,"bid_size":15.0,"ask":33.02,"ask_size":15.0,"iv":0.3662,"open_interest":15862.0,"volume":130.0,"delta":0.9909,"gamma":0.0017,"vega":0.0094,"theta":-0.0303,"rho":0.0529,"theo":32.9763,"change":-3.405,"open":34.14,"high":35.97,"low":32.6,"tick":"down","last_trade_price":32.6,"last_trade_time":"2026-02-19T14:49:14","percent_change":-9.45702,"prev_day_close":36.0050010681152},{"option":"SPY260220P00650000","bid":0.04,"bid_size":1511.0,"ask":0.05,"ask_size":2706.0,"iv":0.392,"open_interest":82371.0,"volume":9136.0,"delta":-0.0091,"gamma":0.0017,"vega":0.0094,"theta":-0.0416,"rho":-0.0005,"theo":0.0418,"change":-0.045,"open":0.07,"high":0.11,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:51:51","percent_change":-52.9412,"prev_day_close":0.0850000008940697},{"option":"SPY260220C00651000","bid":30.63,"bid_size":6.0,"ask":32.47,"ask_size":31.0,"iv":0.0,"open_interest":22.0,"volume":9.0,"delta":0.9902,"gamma":0.0018,"vega":0.01,"theta":-0.0333,"rho":0.0529,"theo":31.9793,"change":-2.77,"open":31.57,"high":32.05,"low":31.54,"tick":"up","last_trade_price":32.05,"last_trade_time":"2026-02-19T13:12:51","percent_change":-7.9552,"prev_day_close":34.8199996948242},{"option":"SPY260220P00651000","bid":0.04,"bid_size":2191.0,"ask":0.05,"ask_size":2786.0,"iv":0.3813,"open_interest":11971.0,"volume":6676.0,"delta":-0.0098,"gamma":0.0018,"vega":0.01,"theta":-0.0442,"rho":-0.0005,"theo":0.0445,"change":-0.045,"open":0.07,"high":0.11,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:53:40","percent_change":-52.9412,"prev_day_close":0.0850000008940697},{"option":"SPY260220C00652000","bid":29.62,"bid_size":5.0,"ask":32.22,"ask_size":15.0,"iv":0.0,"open_interest":30.0,"volume":8.0,"delta":0.9894,"gamma":0.002,"vega":0.0107,"theta":-0.0366,"rho":0.053,"theo":30.9826,"change":-2.55,"open":30.73,"high":31.2,"low":30.73,"tick":"up","last_trade_price":31.2,"last_trade_time":"2026-02-19T11:52:16","percent_change":-7.55556,"prev_day_close":33.75},{"option":"SPY260220P00652000","bid":0.04,"bid_size":1842.0,"ask":0.05,"ask_size":2308.0,"iv":0.3706,"open_interest":21102.0,"volume":450.0,"delta":-0.0106,"gamma":0.002,"vega":0.0107,"theta":-0.0472,"rho":-0.0006,"theo":0.0475,"change":-0.035,"open":0.08,"high":0.11,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:43:54","percent_change":-41.1765,"prev_day_close":0.0850000008940697},{"option":"SPY260220C00653000","bid":29.92,"bid_size":15.0,"ask":30.02,"ask_size":15.0,"iv":0.3341,"open_interest":640.0,"volume":15.0,"delta":0.9885,"gamma":0.0022,"vega":0.0115,"theta":-0.0404,"rho":0.053,"theo":29.9865,"change":-0.3,"open":32.74,"high":32.74,"low":32.74,"tick":"up","last_trade_price":32.74,"last_trade_time":"2026-02-19T10:44:09","percent_change":-0.907993,"prev_day_close":33.0400009155273},{"option":"SPY260220P00653000","bid":0.05,"bid_size":872.0,"ask":0.06,"ask_size":2865.0,"iv":0.3693,"open_interest":26532.0,"volume":630.0,"delta":-0.0114,"gamma":0.0022,"vega":0.0115,"theta":-0.0507,"rho":-0.0006,"theo":0.051,"change":-0.035,"open":0.09,"high":0.14,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:45:11","percent_change":-36.8421,"prev_day_close":0.0950000025331974},{"option":"SPY260220C00654000","bid":28.92,"bid_size":15.0,"ask":29.03,"ask_size":15.0,"iv":0.3527,"open_interest":22.0,"volume":8.0,"delta":0.9875,"gamma":0.0024,"vega":0.0124,"theta":-0.0448,"rho":0.053,"theo":28.9909,"change":-0.045,"open":30.12,"high":31.88,"low":30.12,"tick":"up","last_trade_price":31.88,"last_trade_time":"2026-02-19T10:43:49","percent_change":-0.140956,"prev_day_close":31.9250001907349},{"option":"SPY260220P00654000","bid":0.05,"bid_size":2290.0,"ask":0.06,"ask_size":2699.0,"iv":0.3583,"open_interest":12152.0,"volume":353.0,"delta":-0.0125,"gamma":0.0024,"vega":0.0124,"theta":-0.0547,"rho":-0.0007,"theo":0.055,"change":-0.055,"open":0.12,"high":0.13,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:25:23","percent_change":-52.381,"prev_day_close":0.105000000447035},{"option":"SPY260220C00655000","bid":27.93,"bid_size":15.0,"ask":28.03,"ask_size":15.0,"iv":0.3367,"open_interest":2201.0,"volume":13.0,"delta":0.9863,"gamma":0.0027,"vega":0.0134,"theta":-0.0498,"rho":0.053,"theo":27.9959,"change":-3.175,"open":28.04,"high":30.74,"low":27.87,"tick":"down","last_trade_price":27.87,"last_trade_time":"2026-02-19T14:38:29","percent_change":-10.2271,"prev_day_close":31.0450000762939},{"option":"SPY260220P00655000","bid":0.06,"bid_size":447.0,"ask":0.07,"ask_size":3136.0,"iv":0.3553,"open_interest":44887.0,"volume":6552.0,"delta":-0.0136,"gamma":0.0027,"vega":0.0134,"theta":-0.0593,"rho":-0.0008,"theo":0.0596,"change":-0.045,"open":0.13,"high":0.18,"low":0.05,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:55:45","percent_change":-39.1304,"prev_day_close":0.114999998360872},{"option":"SPY260220C00656000","bid":26.93,"bid_size":15.0,"ask":27.04,"ask_size":15.0,"iv":0.3346,"open_interest":36.0,"volume":0.0,"delta":0.9849,"gamma":0.003,"vega":0.0146,"theta":-0.0557,"rho":0.053,"theo":27.0018,"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":30.0599994659424},{"option":"SPY260220P00656000","bid":0.06,"bid_size":2305.0,"ask":0.07,"ask_size":2820.0,"iv":0.344,"open_interest":18233.0,"volume":1056.0,"delta":-0.015,"gamma":0.003,"vega":0.0146,"theta":-0.0648,"rho":-0.0008,"theo":0.0651,"change":-0.045,"open":0.14,"high":0.17,"low":0.06,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:44:16","percent_change":-36.0,"prev_day_close":0.12499999627471},{"option":"SPY260220C00657000","bid":25.94,"bid_size":15.0,"ask":26.04,"ask_size":15.0,"iv":0.3412,"open_interest":73.0,"volume":2.0,"delta":0.9833,"gamma":0.0033,"vega":0.0159,"theta":-0.0626,"rho":0.053,"theo":26.0088,"change":-0.855,"open":27.6,"high":28.22,"low":27.6,"tick":"up","last_trade_price":28.22,"last_trade_time":"2026-02-19T10:16:38","percent_change":-2.94067,"prev_day_close":29.0749998092651},{"option":"SPY260220P00657000","bid":0.07,"bid_size":879.0,"ask":0.08,"ask_size":3289.0,"iv":0.3396,"open_interest":24866.0,"volume":1464.0,"delta":-0.0166,"gamma":0.0033,"vega":0.0159,"theta":-0.0712,"rho":-0.0009,"theo":0.0716,"change":-0.065,"open":0.15,"high":0.22,"low":0.06,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:48:50","percent_change":-44.8276,"prev_day_close":0.145000003278255},{"option":"SPY260220C00658000","bid":24.95,"bid_size":15.0,"ask":25.05,"ask_size":15.0,"iv":0.323,"open_interest":9.0,"volume":2.0,"delta":0.9814,"gamma":0.0037,"vega":0.0174,"theta":-0.0707,"rho":0.053,"theo":25.0169,"change":-1.91,"open":26.88,"high":26.88,"low":26.18,"tick":"down","last_trade_price":26.18,"last_trade_time":"2026-02-19T10:29:13","percent_change":-6.79957,"prev_day_close":28.0900001525879},{"option":"SPY260220P00658000","bid":0.07,"bid_size":2973.0,"ask":0.08,"ask_size":2273.0,"iv":0.3282,"open_interest":49923.0,"volume":1786.0,"delta":-0.0185,"gamma":0.0037,"vega":0.0174,"theta":-0.0788,"rho":-0.001,"theo":0.0793,"change":-0.065,"open":0.17,"high":0.25,"low":0.07,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:52:35","percent_change":-41.9355,"prev_day_close":0.155000001192093},{"option":"SPY260220C00659000","bid":23.96,"bid_size":15.0,"ask":24.06,"ask_size":15.0,"iv":0.3263,"open_interest":17.0,"volume":59.0,"delta":0.9792,"gamma":0.0042,"vega":0.0192,"theta":-0.0802,"rho":0.053,"theo":24.0265,"change":-2.055,"open":25.31,"high":26.07,"low":25.01,"tick":"no_change","last_trade_price":25.11,"last_trade_time":"2026-02-19T14:21:48","percent_change":-7.56488,"prev_day_close":27.1650009155273},{"option":"SPY260220P00659000","bid":0.08,"bid_size":2941.0,"ask":0.09,"ask_size":2739.0,"iv":0.3222,"open_interest":24173.0,"volume":1809.0,"delta":-0.0208,"gamma":0.0042,"vega":0.0192,"theta":-0.0884,"rho":-0.0011,"theo":0.0889,"change":-0.085,"open":0.19,"high":0.25,"low":0.08,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:53:09","percent_change":-48.5714,"prev_day_close":0.175000004470348},{"option":"SPY260220C00660000","bid":22.97,"bid_size":15.0,"ask":23.07,"ask_size":15.0,"iv":0.3143,"open_interest":3849.0,"volume":258.0,"delta":0.9765,"gamma":0.0047,"vega":0.0212,"theta":-0.0915,"rho":0.0529,"theo":23.0378,"change":-3.62,"open":24.44,"high":25.95,"low":22.51,"tick":"down","last_trade_price":22.56,"last_trade_time":"2026-02-19T14:47:19","percent_change":-13.8273,"prev_day_close":26.1799993515015},{"option":"SPY260220P00660000","bid":0.1,"bid_size":383.0,"ask":0.11,"ask_size":3077.0,"iv":0.3209,"open_interest":73746.0,"volume":17527.0,"delta":-0.0234,"gamma":0.0047,"vega":0.0212,"theta":-0.0994,"rho":-0.0013,"theo":0.1,"change":-0.085,"open":0.22,"high":0.3,"low":0.08,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-19T14:55:20","percent_change":-43.5897,"prev_day_close":0.195000000298023},{"option":"SPY260220C00661000","bid":21.99,"bid_size":15.0,"ask":22.09,"ask_size":15.0,"iv":0.3097,"open_interest":49.0,"volume":51.0,"delta":0.9734,"gamma":0.0053,"vega":0.0235,"theta":-0.105,"rho":0.0528,"theo":22.0514,"change":-3.32,"open":24.71,"high":25.13,"low":21.45,"tick":"up","last_trade_price":21.9,"last_trade_time":"2026-02-19T14:41:58","percent_change":-13.1642,"prev_day_close":25.2200002670288},{"option":"SPY260220P00661000","bid":0.11,"bid_size":1055.0,"ask":0.12,"ask_size":3064.0,"iv":0.3136,"open_interest":23680.0,"volume":2749.0,"delta":-0.0265,"gamma":0.0053,"vega":0.0235,"theta":-0.1123,"rho":-0.0015,"theo":0.1129,"change":-0.095,"open":0.23,"high":0.33,"low":0.1,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-19T14:53:40","percent_change":-44.186,"prev_day_close":0.214999996125698},{"option":"SPY260220C00662000","bid":21.0,"bid_size":15.0,"ask":21.1,"ask_size":15.0,"iv":0.2974,"open_interest":322.0,"volume":40.0,"delta":0.9698,"gamma":0.006,"vega":0.0261,"theta":-0.121,"rho":0.0527,"theo":21.0675,"change":-3.495,"open":22.73,"high":23.78,"low":20.77,"tick":"down","last_trade_price":20.77,"last_trade_time":"2026-02-19T13:28:27","percent_change":-14.4035,"prev_day_close":24.2650003433228},{"option":"SPY260220P00662000","bid":0.12,"bid_size":2615.0,"ask":0.13,"ask_size":2432.0,"iv":0.3057,"open_interest":33251.0,"volume":4393.0,"delta":-0.0301,"gamma":0.006,"vega":0.0261,"theta":-0.1279,"rho":-0.0017,"theo":0.1286,"change":-0.085,"open":0.28,"high":0.39,"low":0.11,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:54:04","percent_change":-36.1702,"prev_day_close":0.234999999403954},{"option":"SPY260220C00663000","bid":20.02,"bid_size":25.0,"ask":20.13,"ask_size":15.0,"iv":0.2935,"open_interest":41.0,"volume":8.0,"delta":0.9655,"gamma":0.0068,"vega":0.0292,"theta":-0.1401,"rho":0.0525,"theo":20.0867,"change":-0.48,"open":20.93,"high":23.14,"low":20.93,"tick":"down","last_trade_price":22.78,"last_trade_time":"2026-02-19T11:17:03","percent_change":-2.06363,"prev_day_close":23.2599992752075},{"option":"SPY260220P00663000","bid":0.14,"bid_size":2210.0,"ask":0.15,"ask_size":2644.0,"iv":0.301,"open_interest":14840.0,"volume":3103.0,"delta":-0.0344,"gamma":0.0068,"vega":0.0291,"theta":-0.1465,"rho":-0.0019,"theo":0.1474,"change":-0.095,"open":0.28,"high":0.42,"low":0.13,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-19T14:54:03","percent_change":-35.8491,"prev_day_close":0.265000000596046},{"option":"SPY260220C00664000","bid":19.05,"bid_size":22.0,"ask":19.22,"ask_size":50.0,"iv":0.3074,"open_interest":76.0,"volume":3.0,"delta":0.9604,"gamma":0.0078,"vega":0.0326,"theta":-0.1628,"rho":0.0523,"theo":19.1095,"change":-0.185,"open":20.56,"high":22.13,"low":20.27,"tick":"up","last_trade_price":22.13,"last_trade_time":"2026-02-19T10:35:14","percent_change":-0.829037,"prev_day_close":22.3149995803833},{"option":"SPY260220P00664000","bid":0.16,"bid_size":2528.0,"ask":0.17,"ask_size":815.0,"iv":0.2951,"open_interest":5096.0,"volume":3706.0,"delta":-0.0395,"gamma":0.0077,"vega":0.0325,"theta":-0.1689,"rho":-0.0022,"theo":0.1698,"change":-0.125,"open":0.33,"high":0.49,"low":0.13,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-19T14:56:16","percent_change":-42.3729,"prev_day_close":0.295000001788139},{"option":"SPY260220C00665000","bid":18.08,"bid_size":25.0,"ask":18.24,"ask_size":50.0,"iv":0.2981,"open_interest":2235.0,"volume":144.0,"delta":0.9544,"gamma":0.0088,"vega":0.0364,"theta":-0.1899,"rho":0.0521,"theo":18.1367,"change":-3.325,"open":20.24,"high":20.38,"low":17.19,"tick":"down","last_trade_price":17.95,"last_trade_time":"2026-02-19T14:52:27","percent_change":-15.6287,"prev_day_close":21.2750005722046},{"option":"SPY260220P00665000","bid":0.19,"bid_size":2405.0,"ask":0.2,"ask_size":2446.0,"iv":0.291,"open_interest":46319.0,"volume":23555.0,"delta":-0.0455,"gamma":0.0088,"vega":0.0364,"theta":-0.196,"rho":-0.0025,"theo":0.1971,"change":-0.135,"open":0.37,"high":0.56,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-19T14:55:50","percent_change":-40.2985,"prev_day_close":0.33500000834465},{"option":"SPY260220C00666000","bid":17.11,"bid_size":23.0,"ask":17.28,"ask_size":50.0,"iv":0.2908,"open_interest":91.0,"volume":53.0,"delta":0.9475,"gamma":0.0101,"vega":0.0408,"theta":-0.222,"rho":0.0518,"theo":17.1691,"change":-3.425,"open":19.56,"high":19.56,"low":16.23,"tick":"no_change","last_trade_price":16.92,"last_trade_time":"2026-02-19T14:46:07","percent_change":-16.8346,"prev_day_close":20.3450002670288},{"option":"SPY260220P00666000","bid":0.22,"bid_size":2455.0,"ask":0.23,"ask_size":412.0,"iv":0.2858,"open_interest":4151.0,"volume":5188.0,"delta":-0.0525,"gamma":0.0101,"vega":0.0408,"theta":-0.2278,"rho":-0.0029,"theo":0.2291,"change":-0.145,"open":0.42,"high":0.63,"low":0.18,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-19T14:56:12","percent_change":-38.6667,"prev_day_close":0.375},{"option":"SPY260220C00667000","bid":16.15,"bid_size":29.0,"ask":16.31,"ask_size":50.0,"iv":0.2883,"open_interest":101.0,"volume":6.0,"delta":0.9393,"gamma":0.0115,"vega":0.0455,"theta":-0.2602,"rho":0.0514,"theo":16.2075,"change":-2.475,"open":16.56,"high":18.28,"low":16.43,"tick":"up","last_trade_price":16.97,"last_trade_time":"2026-02-19T12:45:35","percent_change":-12.7282,"prev_day_close":19.4449996948242},{"option":"SPY260220P00667000","bid":0.26,"bid_size":1618.0,"ask":0.27,"ask_size":2308.0,"iv":0.2817,"open_interest":19041.0,"volume":5760.0,"delta":-0.0606,"gamma":0.0115,"vega":0.0455,"theta":-0.2657,"rho":-0.0034,"theo":0.2672,"change":-0.115,"open":0.47,"high":0.72,"low":0.21,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-19T14:53:47","percent_change":-27.0588,"prev_day_close":0.424999997019768},{"option":"SPY260220C00668000","bid":15.19,"bid_size":25.0,"ask":15.3,"ask_size":25.0,"iv":0.277,"open_interest":71.0,"volume":55.0,"delta":0.9298,"gamma":0.0131,"vega":0.0509,"theta":-0.3055,"rho":0.051,"theo":15.253,"change":-3.375,"open":16.59,"high":18.3,"low":15.04,"tick":"down","last_trade_price":15.04,"last_trade_time":"2026-02-19T13:42:09","percent_change":-18.3274,"prev_day_close":18.414999961853},{"option":"SPY260220P00668000","bid":0.31,"bid_size":376.0,"ask":0.32,"ask_size":1936.0,"iv":0.2782,"open_interest":4820.0,"volume":5605.0,"delta":-0.0701,"gamma":0.0131,"vega":0.0509,"theta":-0.3106,"rho":-0.0039,"theo":0.3123,"change":-0.115,"open":0.53,"high":0.8,"low":0.24,"tick":"no_change","last_trade_price":0.36,"last_trade_time":"2026-02-19T14:54:33","percent_change":-24.2105,"prev_day_close":0.474999994039536},{"option":"SPY260220C00669000","bid":14.24,"bid_size":56.0,"ask":14.41,"ask_size":67.0,"iv":0.2782,"open_interest":126.0,"volume":154.0,"delta":0.9188,"gamma":0.0148,"vega":0.0568,"theta":-0.3591,"rho":0.0504,"theo":14.3069,"change":-3.005,"open":16.77,"high":16.77,"low":14.48,"tick":"down","last_trade_price":14.48,"last_trade_time":"2026-02-19T12:50:20","percent_change":-17.1862,"prev_day_close":17.4849996566772},{"option":"SPY260220P00669000","bid":0.36,"bid_size":798.0,"ask":0.37,"ask_size":431.0,"iv":0.273,"open_interest":7449.0,"volume":5245.0,"delta":-0.0811,"gamma":0.0148,"vega":0.0568,"theta":-0.3639,"rho":-0.0045,"theo":0.3659,"change":-0.145,"open":0.63,"high":0.9,"low":0.26,"tick":"no_change","last_trade_price":0.39,"last_trade_time":"2026-02-19T14:55:16","percent_change":-27.1028,"prev_day_close":0.534999996423721},{"option":"SPY260220C00670000","bid":13.3,"bid_size":68.0,"ask":13.48,"ask_size":67.0,"iv":0.2736,"open_interest":18597.0,"volume":512.0,"delta":0.9062,"gamma":0.0168,"vega":0.0631,"theta":-0.4223,"rho":0.0498,"theo":13.3704,"change":-3.61,"open":14.72,"high":16.62,"low":12.92,"tick":"down","last_trade_price":12.98,"last_trade_time":"2026-02-19T14:43:14","percent_change":-21.7601,"prev_day_close":16.5899991989136},{"option":"SPY260220P00670000","bid":0.43,"bid_size":170.0,"ask":0.44,"ask_size":1958.0,"iv":0.2682,"open_interest":91165.0,"volume":47235.0,"delta":-0.0938,"gamma":0.0168,"vega":0.0631,"theta":-0.4268,"rho":-0.0052,"theo":0.4291,"change":-0.185,"open":0.69,"high":1.02,"low":0.3,"tick":"no_change","last_trade_price":0.42,"last_trade_time":"2026-02-19T14:56:07","percent_change":-30.5785,"prev_day_close":0.605000019073486},{"option":"SPY260220C00671000","bid":12.38,"bid_size":51.0,"ask":12.54,"ask_size":84.0,"iv":0.2681,"open_interest":99.0,"volume":147.0,"delta":0.8915,"gamma":0.019,"vega":0.07,"theta":-0.4967,"rho":0.049,"theo":12.4453,"change":-3.285,"open":15.05,"high":15.29,"low":11.9,"tick":"down","last_trade_price":12.4,"last_trade_time":"2026-02-19T14:55:53","percent_change":-20.9436,"prev_day_close":15.6849999427795},{"option":"SPY260220P00671000","bid":0.5,"bid_size":1070.0,"ask":0.51,"ask_size":362.0,"iv":0.2647,"open_interest":7262.0,"volume":9136.0,"delta":-0.1084,"gamma":0.019,"vega":0.07,"theta":-0.5008,"rho":-0.0061,"theo":0.5036,"change":-0.185,"open":0.78,"high":1.15,"low":0.35,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-19T14:56:03","percent_change":-27.4074,"prev_day_close":0.675000011920929},{"option":"SPY260220C00672000","bid":11.47,"bid_size":68.0,"ask":11.63,"ask_size":84.0,"iv":0.2625,"open_interest":450.0,"volume":28.0,"delta":0.8748,"gamma":0.0214,"vega":0.0773,"theta":-0.5842,"rho":0.0482,"theo":11.5332,"change":-3.27,"open":12.59,"high":14.24,"low":11.32,"tick":"down","last_trade_price":11.5,"last_trade_time":"2026-02-19T14:38:00","percent_change":-22.1395,"prev_day_close":14.7699999809265},{"option":"SPY260220P00672000","bid":0.59,"bid_size":499.0,"ask":0.6,"ask_size":1849.0,"iv":0.2608,"open_interest":9886.0,"volume":12147.0,"delta":-0.1252,"gamma":0.0214,"vega":0.0773,"theta":-0.5879,"rho":-0.007,"theo":0.5911,"change":-0.115,"open":0.88,"high":1.28,"low":0.4,"tick":"no_change","last_trade_price":0.64,"last_trade_time":"2026-02-19T14:54:52","percent_change":-15.2318,"prev_day_close":0.754999995231628},{"option":"SPY260220C00673000","bid":10.58,"bid_size":76.0,"ask":10.74,"ask_size":88.0,"iv":0.2589,"open_interest":503.0,"volume":60.0,"delta":0.8557,"gamma":0.0239,"vega":0.0851,"theta":-0.6864,"rho":0.0472,"theo":10.636,"change":-3.26,"open":12.75,"high":12.75,"low":10.46,"tick":"no_change","last_trade_price":10.58,"last_trade_time":"2026-02-19T14:51:15","percent_change":-23.5549,"prev_day_close":13.8400001525879},{"option":"SPY260220P00673000","bid":0.69,"bid_size":1198.0,"ask":0.7,"ask_size":167.0,"iv":0.2562,"open_interest":7147.0,"volume":8398.0,"delta":-0.1443,"gamma":0.0239,"vega":0.0851,"theta":-0.6899,"rho":-0.0081,"theo":0.6936,"change":-0.175,"open":1.01,"high":1.44,"low":0.47,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-02-19T14:56:04","percent_change":-20.4678,"prev_day_close":0.855000019073486},{"option":"SPY260220C00674000","bid":9.7,"bid_size":70.0,"ask":9.85,"ask_size":123.0,"iv":0.2538,"open_interest":793.0,"volume":65.0,"delta":0.834,"gamma":0.0267,"vega":0.093,"theta":-0.8059,"rho":0.046,"theo":9.7561,"change":-3.65,"open":12.98,"high":12.98,"low":9.32,"tick":"down","last_trade_price":9.32,"last_trade_time":"2026-02-19T14:47:23","percent_change":-28.1419,"prev_day_close":12.9700002670288},{"option":"SPY260220P00674000","bid":0.81,"bid_size":400.0,"ask":0.82,"ask_size":72.0,"iv":0.2519,"open_interest":6292.0,"volume":16111.0,"delta":-0.1659,"gamma":0.0267,"vega":0.093,"theta":-0.8089,"rho":-0.0093,"theo":0.8134,"change":-0.135,"open":1.17,"high":1.61,"low":0.54,"tick":"up","last_trade_price":0.82,"last_trade_time":"2026-02-19T14:56:09","percent_change":-14.1361,"prev_day_close":0.9549999833107},{"option":"SPY260220C00675000","bid":8.83,"bid_size":99.0,"ask":8.94,"ask_size":71.0,"iv":0.2474,"open_interest":8466.0,"volume":436.0,"delta":0.8096,"gamma":0.0296,"vega":0.1013,"theta":-0.9446,"rho":0.0447,"theo":8.8956,"change":-3.19,"open":10.65,"high":11.8,"low":8.34,"tick":"down","last_trade_price":8.82,"last_trade_time":"2026-02-19T14:50:12","percent_change":-26.5612,"prev_day_close":12.0099997520447},{"option":"SPY260220P00675000","bid":0.95,"bid_size":415.0,"ask":0.96,"ask_size":154.0,"iv":0.2477,"open_interest":58887.0,"volume":48846.0,"delta":-0.1904,"gamma":0.0296,"vega":0.1013,"theta":-0.9473,"rho":-0.0107,"theo":0.9525,"change":-0.12,"open":1.32,"high":1.8,"low":0.62,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-19T14:56:07","percent_change":-11.215,"prev_day_close":1.06999999284744},{"option":"SPY260220C00676000","bid":8.01,"bid_size":88.0,"ask":8.15,"ask_size":186.0,"iv":0.2457,"open_interest":1683.0,"volume":273.0,"delta":0.7823,"gamma":0.0327,"vega":0.1095,"theta":-1.1052,"rho":0.0433,"theo":8.0571,"change":-3.055,"open":9.26,"high":10.9,"low":7.85,"tick":"no_change","last_trade_price":8.17,"last_trade_time":"2026-02-19T14:52:12","percent_change":-27.216,"prev_day_close":11.2249999046326},{"option":"SPY260220P00676000","bid":1.11,"bid_size":395.0,"ask":1.12,"ask_size":13.0,"iv":0.2432,"open_interest":8321.0,"volume":17702.0,"delta":-0.2177,"gamma":0.0327,"vega":0.1095,"theta":-1.1076,"rho":-0.0122,"theo":1.1137,"change":-0.08,"open":1.52,"high":2.0,"low":0.72,"tick":"no_change","last_trade_price":1.12,"last_trade_time":"2026-02-19T14:56:17","percent_change":-6.66667,"prev_day_close":1.20000004768372},{"option":"SPY260220C00677000","bid":7.22,"bid_size":20.0,"ask":7.26,"ask_size":20.0,"iv":0.238,"open_interest":2639.0,"volume":295.0,"delta":0.7518,"gamma":0.0358,"vega":0.1176,"theta":-1.2899,"rho":0.0416,"theo":7.2431,"change":-2.99,"open":8.73,"high":10.12,"low":6.85,"tick":"up","last_trade_price":7.36,"last_trade_time":"2026-02-19T14:51:51","percent_change":-28.8889,"prev_day_close":10.3499999046326},{"option":"SPY260220P00677000","bid":1.3,"bid_size":280.0,"ask":1.31,"ask_size":144.0,"iv":0.2392,"open_interest":12533.0,"volume":16940.0,"delta":-0.2482,"gamma":0.0358,"vega":0.1176,"theta":-1.292,"rho":-0.0139,"theo":1.2994,"change":-0.045,"open":1.71,"high":2.22,"low":0.83,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-19T14:56:02","percent_change":-3.34573,"prev_day_close":1.34500002861023},{"option":"SPY260220C00678000","bid":6.43,"bid_size":20.0,"ask":6.47,"ask_size":20.0,"iv":0.2336,"open_interest":3926.0,"volume":387.0,"delta":0.7181,"gamma":0.0389,"vega":0.1252,"theta":-1.4994,"rho":0.0398,"theo":6.4563,"change":-3.17,"open":7.88,"high":9.2,"low":6.07,"tick":"down","last_trade_price":6.35,"last_trade_time":"2026-02-19T14:53:32","percent_change":-33.2983,"prev_day_close":9.51999998092651},{"option":"SPY260220P00678000","bid":1.51,"bid_size":403.0,"ask":1.53,"ask_size":219.0,"iv":0.2348,"open_interest":17876.0,"volume":20464.0,"delta":-0.282,"gamma":0.039,"vega":0.1252,"theta":-1.5012,"rho":-0.0158,"theo":1.5123,"change":0.005,"open":1.88,"high":2.48,"low":0.95,"tick":"up","last_trade_price":1.51,"last_trade_time":"2026-02-19T14:56:09","percent_change":0.332226,"prev_day_close":1.50499999523163},{"option":"SPY260220C00679000","bid":5.67,"bid_size":76.0,"ask":5.72,"ask_size":72.0,"iv":0.2291,"open_interest":2300.0,"volume":638.0,"delta":0.6811,"gamma":0.042,"vega":0.1322,"theta":-1.7299,"rho":0.0378,"theo":5.6995,"change":-3.035,"open":7.24,"high":8.58,"low":5.2,"tick":"no_change","last_trade_price":5.6,"last_trade_time":"2026-02-19T14:53:28","percent_change":-35.1477,"prev_day_close":8.63500022888184},{"option":"SPY260220P00679000","bid":1.76,"bid_size":54.0,"ask":1.77,"ask_size":183.0,"iv":0.2301,"open_interest":5610.0,"volume":21558.0,"delta":-0.3191,"gamma":0.0421,"vega":0.1322,"theta":-1.7314,"rho":-0.0179,"theo":1.7552,"change":0.075,"open":2.11,"high":2.77,"low":1.11,"tick":"up","last_trade_price":1.76,"last_trade_time":"2026-02-19T14:56:13","percent_change":4.45104,"prev_day_close":1.68500000238419},{"option":"SPY260220C00680000","bid":4.95,"bid_size":50.0,"ask":4.99,"ask_size":72.0,"iv":0.224,"open_interest":15756.0,"volume":4246.0,"delta":0.6407,"gamma":0.045,"vega":0.1382,"theta":-1.9659,"rho":0.0356,"theo":4.9754,"change":-2.82,"open":6.44,"high":7.86,"low":4.5,"tick":"no_change","last_trade_price":5.01,"last_trade_time":"2026-02-19T14:56:07","percent_change":-36.0153,"prev_day_close":7.82999992370606},{"option":"SPY260220P00680000","bid":2.03,"bid_size":246.0,"ask":2.04,"ask_size":7.0,"iv":0.2247,"open_interest":39357.0,"volume":74198.0,"delta":-0.3596,"gamma":0.0451,"vega":0.1382,"theta":-1.9674,"rho":-0.02,"theo":2.031,"change":0.145,"open":2.36,"high":3.08,"low":1.27,"tick":"no_change","last_trade_price":2.03,"last_trade_time":"2026-02-19T14:56:15","percent_change":7.69231,"prev_day_close":1.88499999046326},{"option":"SPY260220C00681000","bid":4.27,"bid_size":59.0,"ask":4.29,"ask_size":29.0,"iv":0.2187,"open_interest":3107.0,"volume":4063.0,"delta":0.5969,"gamma":0.0477,"vega":0.1429,"theta":-2.1762,"rho":0.0332,"theo":4.2873,"change":-2.76,"open":5.87,"high":6.96,"low":3.88,"tick":"up","last_trade_price":4.3,"last_trade_time":"2026-02-19T14:56:12","percent_change":-39.0935,"prev_day_close":7.06000018119812},{"option":"SPY260220P00681000","bid":2.34,"bid_size":233.0,"ask":2.36,"ask_size":158.0,"iv":0.2197,"open_interest":8454.0,"volume":26723.0,"delta":-0.4036,"gamma":0.048,"vega":0.1429,"theta":-2.1776,"rho":-0.0222,"theo":2.3429,"change":0.25,"open":2.7,"high":3.41,"low":1.48,"tick":"up","last_trade_price":2.36,"last_trade_time":"2026-02-19T14:56:17","percent_change":11.8483,"prev_day_close":2.10999989509583},{"option":"SPY260220C00682000","bid":3.63,"bid_size":5.0,"ask":3.64,"ask_size":56.0,"iv":0.2131,"open_interest":3925.0,"volume":14431.0,"delta":0.5498,"gamma":0.05,"vega":0.1461,"theta":-2.31,"rho":0.0305,"theo":3.6383,"change":-2.68,"open":5.97,"high":6.23,"low":3.27,"tick":"up","last_trade_price":3.63,"last_trade_time":"2026-02-19T14:56:18","percent_change":-42.4723,"prev_day_close":6.31000018119812},{"option":"SPY260220P00682000","bid":2.69,"bid_size":226.0,"ask":2.71,"ask_size":149.0,"iv":0.2144,"open_interest":7487.0,"volume":55215.0,"delta":-0.4511,"gamma":0.0504,"vega":0.146,"theta":-2.3117,"rho":-0.0248,"theo":2.6942,"change":0.335,"open":3.0,"high":3.77,"low":1.68,"tick":"up","last_trade_price":2.69,"last_trade_time":"2026-02-19T14:56:14","percent_change":14.2251,"prev_day_close":2.3549998998642},{"option":"SPY260220C00683000","bid":3.02,"bid_size":108.0,"ask":3.04,"ask_size":183.0,"iv":0.2077,"open_interest":5178.0,"volume":31934.0,"delta":0.4995,"gamma":0.0518,"vega":0.1472,"theta":-2.3157,"rho":0.0278,"theo":3.0327,"change":-2.555,"open":4.37,"high":5.5,"low":2.7,"tick":"down","last_trade_price":3.03,"last_trade_time":"2026-02-19T14:56:16","percent_change":-45.7475,"prev_day_close":5.58500003814697},{"option":"SPY260220P00683000","bid":3.09,"bid_size":220.0,"ask":3.11,"ask_size":146.0,"iv":0.2086,"open_interest":7405.0,"volume":66268.0,"delta":-0.5021,"gamma":0.0525,"vega":0.147,"theta":-2.3183,"rho":-0.027,"theo":3.0895,"change":0.465,"open":3.32,"high":4.19,"low":1.94,"tick":"no_change","last_trade_price":3.1,"last_trade_time":"2026-02-19T14:56:17","percent_change":17.6471,"prev_day_close":2.63500010967255},{"option":"SPY260220C00684000","bid":2.47,"bid_size":106.0,"ask":2.48,"ask_size":123.0,"iv":0.2018,"open_interest":5516.0,"volume":54900.0,"delta":0.4463,"gamma":0.0529,"vega":0.1459,"theta":-2.1612,"rho":0.0248,"theo":2.4756,"change":-2.41,"open":3.78,"high":4.82,"low":2.2,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-19T14:56:17","percent_change":-49.2843,"prev_day_close":4.89000010490418},{"option":"SPY260220P00684000","bid":3.54,"bid_size":1.0,"ask":3.56,"ask_size":62.0,"iv":0.2026,"open_interest":7492.0,"volume":50843.0,"delta":-0.5563,"gamma":0.054,"vega":0.1455,"theta":-2.1658,"rho":-0.0288,"theo":3.5343,"change":0.58,"open":3.71,"high":4.64,"low":2.23,"tick":"up","last_trade_price":3.52,"last_trade_time":"2026-02-19T14:56:05","percent_change":19.7279,"prev_day_close":2.94000005722046},{"option":"SPY260220C00685000","bid":1.97,"bid_size":206.0,"ask":1.98,"ask_size":192.0,"iv":0.1958,"open_interest":15076.0,"volume":64785.0,"delta":0.391,"gamma":0.053,"vega":0.1419,"theta":-1.8682,"rho":0.0217,"theo":1.9727,"change":-2.25,"open":3.2,"high":4.14,"low":1.76,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-19T14:56:18","percent_change":-53.3175,"prev_day_close":4.22000002861023},{"option":"SPY260220P00685000","bid":3.96,"bid_size":223.0,"ask":4.07,"ask_size":72.0,"iv":0.1942,"open_interest":32904.0,"volume":39958.0,"delta":-0.6133,"gamma":0.0546,"vega":0.1408,"theta":-1.8761,"rho":-0.0298,"theo":4.0348,"change":0.86,"open":4.1,"high":5.09,"low":2.58,"tick":"up","last_trade_price":4.14,"last_trade_time":"2026-02-19T14:55:47","percent_change":26.2195,"prev_day_close":3.27999997138977},{"option":"SPY260220C00686000","bid":1.53,"bid_size":182.0,"ask":1.54,"ask_size":122.0,"iv":0.1899,"open_interest":6088.0,"volume":40704.0,"delta":0.3345,"gamma":0.0518,"vega":0.1348,"theta":-1.5039,"rho":0.0186,"theo":1.5301,"change":-2.055,"open":2.67,"high":3.51,"low":1.37,"tick":"no_change","last_trade_price":1.54,"last_trade_time":"2026-02-19T14:56:18","percent_change":-57.1627,"prev_day_close":3.59499990940094},{"option":"SPY260220P00686000","bid":4.51,"bid_size":232.0,"ask":4.64,"ask_size":72.0,"iv":0.1874,"open_interest":5246.0,"volume":10875.0,"delta":-0.6722,"gamma":0.054,"vega":0.1326,"theta":-1.5175,"rho":-0.0299,"theo":4.5979,"change":1.225,"open":4.54,"high":5.63,"low":2.93,"tick":"up","last_trade_price":4.88,"last_trade_time":"2026-02-19T14:54:22","percent_change":33.5157,"prev_day_close":3.65500009059906},{"option":"SPY260220C00687000","bid":1.15,"bid_size":386.0,"ask":1.16,"ask_size":74.0,"iv":0.1839,"open_interest":5428.0,"volume":30498.0,"delta":0.2784,"gamma":0.0493,"vega":0.1247,"theta":-1.1448,"rho":0.0155,"theo":1.1526,"change":-1.845,"open":2.19,"high":2.92,"low":1.05,"tick":"no_change","last_trade_price":1.17,"last_trade_time":"2026-02-19T14:56:13","percent_change":-61.194,"prev_day_close":3.01499998569488},{"option":"SPY260220P00687000","bid":5.13,"bid_size":219.0,"ask":5.26,"ask_size":72.0,"iv":0.1804,"open_interest":6752.0,"volume":3865.0,"delta":-0.7313,"gamma":0.052,"vega":0.1208,"theta":-1.1675,"rho":-0.0288,"theo":5.2295,"change":1.12,"open":6.24,"high":6.24,"low":3.41,"tick":"down","last_trade_price":5.19,"last_trade_time":"2026-02-19T14:56:03","percent_change":27.5184,"prev_day_close":4.0699999332428},{"option":"SPY260220C00688000","bid":0.84,"bid_size":431.0,"ask":0.85,"ask_size":80.0,"iv":0.1785,"open_interest":5946.0,"volume":27520.0,"delta":0.2249,"gamma":0.0454,"vega":0.1119,"theta":-0.8378,"rho":0.0125,"theo":0.8424,"change":-1.61,"open":1.75,"high":2.38,"low":0.76,"tick":"up","last_trade_price":0.86,"last_trade_time":"2026-02-19T14:56:12","percent_change":-65.1822,"prev_day_close":2.47000002861023},{"option":"SPY260220P00688000","bid":5.8,"bid_size":279.0,"ask":5.96,"ask_size":83.0,"iv":0.1727,"open_interest":6841.0,"volume":2191.0,"delta":-0.7885,"gamma":0.0483,"vega":0.1061,"theta":-0.8739,"rho":-0.0264,"theo":5.9329,"change":1.355,"open":5.15,"high":7.0,"low":3.9,"tick":"down","last_trade_price":5.89,"last_trade_time":"2026-02-19T14:56:03","percent_change":29.8787,"prev_day_close":4.53500008583069},{"option":"SPY260220C00689000","bid":0.6,"bid_size":201.0,"ask":0.61,"ask_size":364.0,"iv":0.1743,"open_interest":6566.0,"volume":25087.0,"delta":0.176,"gamma":0.0402,"vega":0.0973,"theta":-0.5946,"rho":0.0098,"theo":0.5979,"change":-1.375,"open":1.35,"high":1.89,"low":0.56,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-19T14:56:05","percent_change":-69.6203,"prev_day_close":1.97500002384186},{"option":"SPY260220P00689000","bid":6.62,"bid_size":76.0,"ask":6.73,"ask_size":79.0,"iv":0.1693,"open_interest":6394.0,"volume":1657.0,"delta":-0.8412,"gamma":0.0429,"vega":0.0889,"theta":-0.6489,"rho":-0.0229,"theo":6.7066,"change":2.06,"open":6.34,"high":7.58,"low":4.5,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-19T14:54:17","percent_change":41.2826,"prev_day_close":4.99000000953674},{"option":"SPY260220C00690000","bid":0.41,"bid_size":1750.0,"ask":0.42,"ask_size":339.0,"iv":0.1699,"open_interest":26272.0,"volume":57544.0,"delta":0.1336,"gamma":0.0343,"vega":0.0817,"theta":-0.4109,"rho":0.0074,"theo":0.4131,"change":-1.115,"open":1.03,"high":1.47,"low":0.39,"tick":"up","last_trade_price":0.42,"last_trade_time":"2026-02-19T14:56:17","percent_change":-72.6384,"prev_day_close":1.5349999666214},{"option":"SPY260220P00690000","bid":7.43,"bid_size":55.0,"ask":7.54,"ask_size":40.0,"iv":0.1606,"open_interest":17034.0,"volume":3233.0,"delta":-0.8867,"gamma":0.036,"vega":0.0706,"theta":-0.4874,"rho":-0.0187,"theo":7.5443,"change":1.93,"open":7.19,"high":8.58,"low":5.04,"tick":"down","last_trade_price":7.54,"last_trade_time":"2026-02-19T14:55:53","percent_change":34.4029,"prev_day_close":5.60999989509582},{"option":"SPY260220C00691000","bid":0.27,"bid_size":3056.0,"ask":0.28,"ask_size":278.0,"iv":0.166,"open_interest":8563.0,"volume":17061.0,"delta":0.0985,"gamma":0.0281,"vega":0.0666,"theta":-0.2779,"rho":0.0054,"theo":0.2794,"change":-0.875,"open":0.76,"high":1.09,"low":0.27,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-19T14:56:09","percent_change":-75.7576,"prev_day_close":1.15499997138977},{"option":"SPY260220P00691000","bid":8.33,"bid_size":22.0,"ask":8.43,"ask_size":52.0,"iv":0.1533,"open_interest":5141.0,"volume":547.0,"delta":-0.9233,"gamma":0.0284,"vega":0.0531,"theta":-0.379,"rho":-0.0143,"theo":8.4352,"change":2.27,"open":9.04,"high":9.06,"low":5.88,"tick":"down","last_trade_price":8.44,"last_trade_time":"2026-02-19T14:51:13","percent_change":36.7909,"prev_day_close":6.17000007629394},{"option":"SPY260220C00692000","bid":0.18,"bid_size":2025.0,"ask":0.19,"ask_size":913.0,"iv":0.1644,"open_interest":8895.0,"volume":19980.0,"delta":0.0711,"gamma":0.0222,"vega":0.0527,"theta":-0.1855,"rho":0.0039,"theo":0.1865,"change":-0.645,"open":0.54,"high":0.79,"low":0.18,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-19T14:56:16","percent_change":-77.2455,"prev_day_close":0.834999978542328},{"option":"SPY260220P00692000","bid":9.23,"bid_size":56.0,"ask":9.37,"ask_size":19.0,"iv":0.1305,"open_interest":4228.0,"volume":348.0,"delta":-0.9504,"gamma":0.0211,"vega":0.0381,"theta":-0.3109,"rho":-0.0101,"theo":9.3668,"change":2.775,"open":8.39,"high":10.2,"low":6.49,"tick":"up","last_trade_price":9.62,"last_trade_time":"2026-02-19T14:49:35","percent_change":40.5405,"prev_day_close":6.84499979019165},{"option":"SPY260220C00693000","bid":0.12,"bid_size":1910.0,"ask":0.13,"ask_size":2631.0,"iv":0.164,"open_interest":9698.0,"volume":25134.0,"delta":0.0507,"gamma":0.0172,"vega":0.041,"theta":-0.1238,"rho":0.0028,"theo":0.1245,"change":-0.445,"open":0.37,"high":0.55,"low":0.12,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-19T14:54:35","percent_change":-77.3913,"prev_day_close":0.574999988079071},{"option":"SPY260220P00693000","bid":10.24,"bid_size":40.0,"ask":10.35,"ask_size":50.0,"iv":0.1461,"open_interest":6036.0,"volume":748.0,"delta":-0.9691,"gamma":0.0148,"vega":0.0265,"theta":-0.2708,"rho":-0.0066,"theo":10.3265,"change":3.04,"open":9.52,"high":10.96,"low":7.45,"tick":"up","last_trade_price":10.67,"last_trade_time":"2026-02-19T14:53:43","percent_change":39.8427,"prev_day_close":7.63000011444092},{"option":"SPY260220C00694000","bid":0.08,"bid_size":1332.0,"ask":0.09,"ask_size":2650.0,"iv":0.1645,"open_interest":8726.0,"volume":13453.0,"delta":0.0362,"gamma":0.013,"vega":0.0317,"theta":-0.0838,"rho":0.002,"theo":0.0843,"change":-0.305,"open":0.25,"high":0.37,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:56:11","percent_change":-79.2208,"prev_day_close":0.384999990463257},{"option":"SPY260220P00694000","bid":11.09,"bid_size":53.0,"ask":11.35,"ask_size":1.0,"iv":0.0,"open_interest":5159.0,"volume":348.0,"delta":-0.9811,"gamma":0.01,"vega":0.0181,"theta":-0.2484,"rho":-0.004,"theo":11.304,"change":3.19,"open":8.93,"high":11.85,"low":8.27,"tick":"up","last_trade_price":11.73,"last_trade_time":"2026-02-19T14:40:23","percent_change":37.3536,"prev_day_close":8.53999996185303},{"option":"SPY260220C00695000","bid":0.06,"bid_size":125.0,"ask":0.07,"ask_size":3747.0,"iv":0.1687,"open_interest":31299.0,"volume":34644.0,"delta":0.0263,"gamma":0.0099,"vega":0.0245,"theta":-0.0584,"rho":0.0014,"theo":0.0587,"change":-0.185,"open":0.17,"high":0.23,"low":0.05,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:52:06","percent_change":-75.5102,"prev_day_close":0.244999997317791},{"option":"SPY260220P00695000","bid":12.12,"bid_size":53.0,"ask":12.43,"ask_size":53.0,"iv":0.0,"open_interest":32405.0,"volume":717.0,"delta":-0.9884,"gamma":0.0067,"vega":0.0123,"theta":-0.2362,"rho":-0.0022,"theo":12.2917,"change":3.275,"open":11.07,"high":13.25,"low":9.3,"tick":"no_change","last_trade_price":12.65,"last_trade_time":"2026-02-19T14:53:52","percent_change":34.9333,"prev_day_close":9.375},{"option":"SPY260220C00696000","bid":0.04,"bid_size":842.0,"ask":0.05,"ask_size":2584.0,"iv":0.1702,"open_interest":17967.0,"volume":13982.0,"delta":0.0196,"gamma":0.0076,"vega":0.0193,"theta":-0.0424,"rho":0.0011,"theo":0.0426,"change":-0.105,"open":0.1,"high":0.15,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:54:19","percent_change":-67.7419,"prev_day_close":0.155000001192093},{"option":"SPY260220P00696000","bid":13.16,"bid_size":18.0,"ask":13.39,"ask_size":15.0,"iv":0.0,"open_interest":3519.0,"volume":76.0,"delta":-0.9925,"gamma":0.0045,"vega":0.0079,"theta":-0.2302,"rho":-0.0023,"theo":13.2856,"change":2.71,"open":11.83,"high":13.82,"low":10.31,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-19T13:46:11","percent_change":26.3362,"prev_day_close":10.289999961853},{"option":"SPY260220C00697000","bid":0.03,"bid_size":1830.0,"ask":0.04,"ask_size":2917.0,"iv":0.1742,"open_interest":15305.0,"volume":3564.0,"delta":0.0152,"gamma":0.006,"vega":0.0157,"theta":-0.0325,"rho":0.0008,"theo":0.0327,"change":-0.055,"open":0.07,"high":0.13,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:54:52","percent_change":-57.8947,"prev_day_close":0.0950000025331974},{"option":"SPY260220P00697000","bid":14.24,"bid_size":16.0,"ask":14.34,"ask_size":50.0,"iv":0.1784,"open_interest":445.0,"volume":36.0,"delta":-0.995,"gamma":0.0031,"vega":0.0059,"theta":-0.2267,"rho":-0.0012,"theo":14.2821,"change":2.39,"open":12.66,"high":15.19,"low":12.46,"tick":"down","last_trade_price":13.75,"last_trade_time":"2026-02-19T14:34:43","percent_change":21.0387,"prev_day_close":11.3599996566772},{"option":"SPY260220C00698000","bid":0.02,"bid_size":2410.0,"ask":0.03,"ask_size":2563.0,"iv":0.1766,"open_interest":24862.0,"volume":3744.0,"delta":0.0121,"gamma":0.0048,"vega":0.013,"theta":-0.0259,"rho":0.0007,"theo":0.0261,"change":-0.045,"open":0.04,"high":0.06,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:56:06","percent_change":-69.2308,"prev_day_close":0.0649999994784594},{"option":"SPY260220P00698000","bid":15.24,"bid_size":17.0,"ask":15.34,"ask_size":50.0,"iv":0.1888,"open_interest":72.0,"volume":40.0,"delta":-0.9964,"gamma":0.0023,"vega":0.0042,"theta":-0.2248,"rho":-0.0012,"theo":15.2803,"change":3.045,"open":14.26,"high":15.4,"low":12.36,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-02-19T13:17:24","percent_change":24.6459,"prev_day_close":12.3550000190735},{"option":"SPY260220C00699000","bid":0.02,"bid_size":1038.0,"ask":0.03,"ask_size":3542.0,"iv":0.1866,"open_interest":9290.0,"volume":3116.0,"delta":0.01,"gamma":0.0039,"vega":0.011,"theta":-0.0217,"rho":0.0005,"theo":0.0218,"change":-0.015,"open":0.04,"high":0.04,"low":0.01,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:54:25","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260220P00699000","bid":14.88,"bid_size":10.0,"ask":17.61,"ask_size":10.0,"iv":0.0,"open_interest":32.0,"volume":8.0,"delta":-0.9973,"gamma":0.0017,"vega":0.0035,"theta":-0.2236,"rho":-0.0005,"theo":16.279,"change":2.72,"open":15.02,"high":16.0,"low":13.65,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-19T12:48:09","percent_change":20.4819,"prev_day_close":13.2800002098084},{"option":"SPY260220C00700000","bid":0.01,"bid_size":2690.0,"ask":0.02,"ask_size":3353.0,"iv":0.1849,"open_interest":43254.0,"volume":14932.0,"delta":0.0086,"gamma":0.0033,"vega":0.0096,"theta":-0.0189,"rho":0.0005,"theo":0.019,"change":-0.025,"open":0.03,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:54:57","percent_change":-71.4286,"prev_day_close":0.034999999217689},{"option":"SPY260220P00700000","bid":17.24,"bid_size":14.0,"ask":17.33,"ask_size":14.0,"iv":0.2093,"open_interest":239.0,"volume":181.0,"delta":-0.9978,"gamma":0.0014,"vega":0.0028,"theta":-0.2231,"rho":-0.0006,"theo":17.2785,"change":3.095,"open":15.9,"high":18.01,"low":14.22,"tick":"down","last_trade_price":17.45,"last_trade_time":"2026-02-19T14:44:53","percent_change":21.5604,"prev_day_close":14.3550000190735},{"option":"SPY260220C00701000","bid":0.01,"bid_size":2698.0,"ask":0.02,"ask_size":2662.0,"iv":0.1943,"open_interest":11603.0,"volume":2102.0,"delta":0.0076,"gamma":0.0028,"vega":0.0086,"theta":-0.017,"rho":0.0004,"theo":0.0171,"change":-0.015,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:51:53","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260220P00701000","bid":16.88,"bid_size":10.0,"ask":19.61,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":-0.9981,"gamma":0.0011,"vega":0.0024,"theta":-0.2227,"rho":-0.0006,"theo":18.2781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.59,"last_trade_time":"2026-02-18T14:34:55","percent_change":0.0,"prev_day_close":15.7899994850159},{"option":"SPY260220C00702000","bid":0.01,"bid_size":2558.0,"ask":0.02,"ask_size":2987.0,"iv":0.2037,"open_interest":7350.0,"volume":333.0,"delta":0.0068,"gamma":0.0025,"vega":0.0079,"theta":-0.0158,"rho":0.0004,"theo":0.0159,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:43:28","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00702000","bid":17.89,"bid_size":1.0,"ask":20.61,"ask_size":12.0,"iv":0.0,"open_interest":1.0,"volume":2.0,"delta":-0.9984,"gamma":0.001,"vega":0.002,"theta":-0.2225,"rho":-0.0006,"theo":19.2779,"change":1.92,"open":18.82,"high":18.82,"low":18.71,"tick":"down","last_trade_price":18.71,"last_trade_time":"2026-02-19T14:35:23","percent_change":11.4354,"prev_day_close":16.7899994850159},{"option":"SPY260220C00703000","bid":0.01,"bid_size":2631.0,"ask":0.02,"ask_size":2916.0,"iv":0.2135,"open_interest":10590.0,"volume":321.0,"delta":0.0063,"gamma":0.0022,"vega":0.0073,"theta":-0.015,"rho":0.0003,"theo":0.015,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:10:03","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00703000","bid":18.88,"bid_size":10.0,"ask":21.61,"ask_size":4.0,"iv":0.0,"open_interest":4.0,"volume":0.0,"delta":-0.9985,"gamma":0.0008,"vega":0.0018,"theta":-0.2223,"rho":-0.0006,"theo":20.2777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.41,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":17.789999961853},{"option":"SPY260220C00704000","bid":0.01,"bid_size":1708.0,"ask":0.02,"ask_size":2264.0,"iv":0.2227,"open_interest":7359.0,"volume":508.0,"delta":0.0058,"gamma":0.002,"vega":0.0068,"theta":-0.0144,"rho":0.0003,"theo":0.0144,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:51:47","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00704000","bid":20.04,"bid_size":15.0,"ask":22.61,"ask_size":5.0,"iv":0.2927,"open_interest":3.0,"volume":1.0,"delta":-0.9986,"gamma":0.0008,"vega":0.0016,"theta":-0.2222,"rho":-0.0006,"theo":21.2776,"change":-0.04,"open":18.75,"high":18.75,"low":18.75,"tick":"down","last_trade_price":18.75,"last_trade_time":"2026-02-19T11:27:35","percent_change":-0.212879,"prev_day_close":18.789999961853},{"option":"SPY260220C00705000","bid":0.01,"bid_size":1477.0,"ask":0.02,"ask_size":3016.0,"iv":0.232,"open_interest":19305.0,"volume":2011.0,"delta":0.0055,"gamma":0.0018,"vega":0.0064,"theta":-0.0139,"rho":0.0003,"theo":0.014,"change":-0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:47:57","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00705000","bid":20.95,"bid_size":78.0,"ask":23.61,"ask_size":4.0,"iv":0.2441,"open_interest":39.0,"volume":3.0,"delta":-0.9987,"gamma":0.0007,"vega":0.0015,"theta":-0.2222,"rho":-0.0006,"theo":22.2776,"change":0.19,"open":22.0,"high":22.0,"low":20.17,"tick":"down","last_trade_price":20.17,"last_trade_time":"2026-02-19T10:10:36","percent_change":0.950948,"prev_day_close":19.9800004959106},{"option":"SPY260220C00706000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1184.0,"iv":0.216,"open_interest":4328.0,"volume":2538.0,"delta":0.0052,"gamma":0.0017,"vega":0.0061,"theta":-0.0136,"rho":0.0003,"theo":0.0137,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:30:33","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00706000","bid":22.11,"bid_size":1.0,"ask":24.61,"ask_size":4.0,"iv":0.3362,"open_interest":4.0,"volume":0.0,"delta":-0.9988,"gamma":0.0006,"vega":0.0015,"theta":-0.2221,"rho":-0.0006,"theo":23.2775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.41,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":20.9800004959106},{"option":"SPY260220C00707000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1462.0,"iv":0.2243,"open_interest":8681.0,"volume":1013.0,"delta":0.005,"gamma":0.0016,"vega":0.0058,"theta":-0.0133,"rho":0.0003,"theo":0.0134,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:33:00","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260220P00707000","bid":23.12,"bid_size":14.0,"ask":25.61,"ask_size":4.0,"iv":0.3501,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0006,"vega":0.0014,"theta":-0.2221,"rho":-0.0006,"theo":24.2775,"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":21.8250007629395},{"option":"SPY260220C00708000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1428.0,"iv":0.2326,"open_interest":5125.0,"volume":62.0,"delta":0.0047,"gamma":0.0014,"vega":0.0056,"theta":-0.0131,"rho":0.0002,"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":"2026-02-19T14:33:05","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00708000","bid":24.03,"bid_size":30.0,"ask":26.66,"ask_size":1.0,"iv":0.3502,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0005,"vega":0.0014,"theta":-0.2221,"rho":-0.0006,"theo":25.2774,"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":22.9800004959106},{"option":"SPY260220C00709000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1543.0,"iv":0.2409,"open_interest":5120.0,"volume":529.0,"delta":0.0046,"gamma":0.0014,"vega":0.0054,"theta":-0.0129,"rho":0.0002,"theo":0.013,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:55:00","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00709000","bid":24.89,"bid_size":1.0,"ask":27.66,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0005,"vega":0.0014,"theta":-0.222,"rho":-0.0006,"theo":26.2774,"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":23.8600006103516},{"option":"SPY260220C00710000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1680.0,"iv":0.2491,"open_interest":30915.0,"volume":1952.0,"delta":0.0044,"gamma":0.0013,"vega":0.0051,"theta":-0.0128,"rho":0.0002,"theo":0.0128,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:20:01","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00710000","bid":27.24,"bid_size":14.0,"ask":27.34,"ask_size":14.0,"iv":0.2901,"open_interest":167.0,"volume":4.0,"delta":-0.999,"gamma":0.0005,"vega":0.0013,"theta":-0.222,"rho":-0.0006,"theo":27.2774,"change":1.795,"open":26.89,"high":26.89,"low":24.01,"tick":"up","last_trade_price":26.15,"last_trade_time":"2026-02-19T14:08:14","percent_change":7.37015,"prev_day_close":24.3550004959106},{"option":"SPY260220C00711000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2968.0,"iv":0.2573,"open_interest":3345.0,"volume":23.0,"delta":0.0042,"gamma":0.0012,"vega":0.005,"theta":-0.0126,"rho":0.0002,"theo":0.0127,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:10:39","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00711000","bid":27.1,"bid_size":1.0,"ask":29.61,"ask_size":2.0,"iv":0.3899,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.0004,"vega":0.0013,"theta":-0.222,"rho":-0.0006,"theo":28.2774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.4,"last_trade_time":"2026-02-18T12:21:41","percent_change":0.0,"prev_day_close":25.3299999237061},{"option":"SPY260220C00712000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2877.0,"iv":0.2654,"open_interest":4118.0,"volume":533.0,"delta":0.004,"gamma":0.0011,"vega":0.0048,"theta":-0.0125,"rho":0.0002,"theo":0.0125,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:43:58","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00712000","bid":28.1,"bid_size":1.0,"ask":30.61,"ask_size":2.0,"iv":0.401,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0004,"vega":0.0012,"theta":-0.222,"rho":-0.0006,"theo":29.2774,"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":26.4549999237061},{"option":"SPY260220C00713000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1993.0,"iv":0.2735,"open_interest":5241.0,"volume":8.0,"delta":0.0039,"gamma":0.001,"vega":0.0046,"theta":-0.0123,"rho":0.0002,"theo":0.0124,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:01:55","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00713000","bid":29.1,"bid_size":1.0,"ask":31.61,"ask_size":2.0,"iv":0.412,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0004,"vega":0.0012,"theta":-0.222,"rho":-0.0006,"theo":30.2774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.89,"last_trade_time":"2026-02-18T12:02:59","percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"SPY260220C00714000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2062.0,"iv":0.2816,"open_interest":3437.0,"volume":0.0,"delta":0.0038,"gamma":0.001,"vega":0.0045,"theta":-0.0122,"rho":0.0002,"theo":0.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:04:12","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00714000","bid":30.1,"bid_size":1.0,"ask":32.65,"ask_size":30.0,"iv":0.4349,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0004,"vega":0.0012,"theta":-0.222,"rho":-0.0006,"theo":31.2773,"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":28.4549999237061},{"option":"SPY260220C00715000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":8134.0,"iv":0.2897,"open_interest":28294.0,"volume":49.0,"delta":0.0036,"gamma":0.0009,"vega":0.0043,"theta":-0.0121,"rho":0.0002,"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":"2026-02-19T14:47:06","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00715000","bid":31.1,"bid_size":1.0,"ask":33.65,"ask_size":45.0,"iv":0.4461,"open_interest":1.0,"volume":0.0,"delta":-0.9992,"gamma":0.0003,"vega":0.0012,"theta":-0.2219,"rho":-0.0005,"theo":32.2773,"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":29.3600006103516},{"option":"SPY260220C00716000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2062.0,"iv":0.2977,"open_interest":4278.0,"volume":1.0,"delta":0.0035,"gamma":0.0009,"vega":0.0042,"theta":-0.0119,"rho":0.0002,"theo":0.012,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:30:29","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00716000","bid":32.08,"bid_size":1.0,"ask":34.65,"ask_size":45.0,"iv":0.4515,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0003,"vega":0.0011,"theta":-0.2219,"rho":-0.0004,"theo":33.2773,"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":30.4549989700317},{"option":"SPY260220C00717000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2062.0,"iv":0.3057,"open_interest":3195.0,"volume":12.0,"delta":0.0034,"gamma":0.0008,"vega":0.0041,"theta":-0.0118,"rho":0.0002,"theo":0.0119,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:49:32","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00717000","bid":33.08,"bid_size":1.0,"ask":35.65,"ask_size":45.0,"iv":0.4624,"open_interest":0.0,"volume":0.0,"delta":-0.9992,"gamma":0.0003,"vega":0.0011,"theta":-0.2219,"rho":-0.0003,"theo":34.2773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.98,"last_trade_time":"2026-02-18T12:35:12","percent_change":0.0,"prev_day_close":31.4549989700317},{"option":"SPY260220C00718000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.3137,"open_interest":4129.0,"volume":2.0,"delta":0.0033,"gamma":0.0008,"vega":0.0039,"theta":-0.0117,"rho":0.0002,"theo":0.0118,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:32:21","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00718000","bid":34.08,"bid_size":1.0,"ask":36.65,"ask_size":45.0,"iv":0.4732,"open_interest":5.0,"volume":0.0,"delta":-0.9992,"gamma":0.0003,"vega":0.0011,"theta":-0.2219,"rho":-0.0002,"theo":35.2773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":33.26,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":32.7049989700317},{"option":"SPY260220C00719000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.3216,"open_interest":2465.0,"volume":2.0,"delta":0.0032,"gamma":0.0008,"vega":0.0038,"theta":-0.0116,"rho":0.0002,"theo":0.0116,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:31:48","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00719000","bid":35.08,"bid_size":1.0,"ask":37.63,"ask_size":5.0,"iv":0.477,"open_interest":0.0,"volume":8.0,"delta":-0.9993,"gamma":0.0003,"vega":0.0011,"theta":-0.2219,"rho":-0.0002,"theo":36.2773,"change":-0.035,"open":34.91,"high":34.91,"low":33.67,"tick":"no_change","last_trade_price":33.67,"last_trade_time":"2026-02-19T11:02:05","percent_change":-0.103842,"prev_day_close":33.7049999237061},{"option":"SPY260220C00720000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.3295,"open_interest":15347.0,"volume":50.0,"delta":0.0031,"gamma":0.0007,"vega":0.0037,"theta":-0.0115,"rho":0.0002,"theo":0.0115,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:20:16","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00720000","bid":36.08,"bid_size":2.0,"ask":38.63,"ask_size":5.0,"iv":0.4876,"open_interest":14.0,"volume":9.0,"delta":-0.9993,"gamma":0.0003,"vega":0.001,"theta":-0.2219,"rho":-0.0002,"theo":37.2773,"change":3.435,"open":35.04,"high":38.14,"low":35.04,"tick":"up","last_trade_price":38.14,"last_trade_time":"2026-02-19T13:22:26","percent_change":9.89771,"prev_day_close":34.7049999237061},{"option":"SPY260220C00721000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.3374,"open_interest":814.0,"volume":0.0,"delta":0.003,"gamma":0.0007,"vega":0.0036,"theta":-0.0114,"rho":0.0002,"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":"2026-02-18T13:47:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00721000","bid":37.08,"bid_size":1.0,"ask":39.63,"ask_size":4.0,"iv":0.4982,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0002,"vega":0.001,"theta":-0.2219,"rho":-0.0002,"theo":38.2773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.6349983215332},{"option":"SPY260220C00722000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.3453,"open_interest":974.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0035,"theta":-0.0112,"rho":0.0002,"theo":0.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:33:55","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00722000","bid":38.08,"bid_size":1.0,"ask":40.63,"ask_size":4.0,"iv":0.5088,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0002,"vega":0.001,"theta":-0.2219,"rho":-0.0002,"theo":39.2773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.6349983215332},{"option":"SPY260220C00723000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.3531,"open_interest":1317.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0034,"theta":-0.0111,"rho":0.0001,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T14:37:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00723000","bid":39.08,"bid_size":1.0,"ask":41.63,"ask_size":4.0,"iv":0.5193,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0002,"vega":0.0009,"theta":-0.2219,"rho":-0.0002,"theo":40.2773,"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":37.6949996948242},{"option":"SPY260220C00724000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2001.0,"iv":0.3609,"open_interest":1921.0,"volume":0.0,"delta":0.0028,"gamma":0.0006,"vega":0.0033,"theta":-0.011,"rho":0.0001,"theo":0.0111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:02:16","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00724000","bid":40.08,"bid_size":1.0,"ask":42.63,"ask_size":4.0,"iv":0.5297,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0002,"vega":0.0009,"theta":-0.2219,"rho":-0.0002,"theo":41.2772,"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":38.6999988555908},{"option":"SPY260220C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2548.0,"iv":0.3687,"open_interest":24998.0,"volume":67.0,"delta":0.0027,"gamma":0.0006,"vega":0.0032,"theta":-0.0109,"rho":0.0001,"theo":0.011,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:36:36","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00725000","bid":41.08,"bid_size":1.0,"ask":43.63,"ask_size":4.0,"iv":0.5401,"open_interest":8.0,"volume":0.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0009,"theta":-0.2219,"rho":-0.0002,"theo":42.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.65,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":39.5200004577637},{"option":"SPY260220C00726000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.3764,"open_interest":423.0,"volume":0.0,"delta":0.0026,"gamma":0.0005,"vega":0.0032,"theta":-0.0108,"rho":0.0001,"theo":0.0109,"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":42.08,"bid_size":14.0,"ask":44.63,"ask_size":4.0,"iv":0.5505,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0008,"theta":-0.2218,"rho":-0.0002,"theo":43.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.6999988555908},{"option":"SPY260220C00727000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.3842,"open_interest":88.0,"volume":0.0,"delta":0.0026,"gamma":0.0005,"vega":0.0031,"theta":-0.0107,"rho":0.0001,"theo":0.0108,"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":43.08,"bid_size":1.0,"ask":45.63,"ask_size":4.0,"iv":0.5608,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0008,"theta":-0.2218,"rho":-0.0003,"theo":44.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.6949996948242},{"option":"SPY260220C00728000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.3919,"open_interest":235.0,"volume":0.0,"delta":0.0025,"gamma":0.0005,"vega":0.003,"theta":-0.0106,"rho":0.0001,"theo":0.0107,"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":44.08,"bid_size":1.0,"ask":46.63,"ask_size":4.0,"iv":0.5711,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0008,"theta":-0.2218,"rho":-0.0003,"theo":45.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.6999988555908},{"option":"SPY260220C00729000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.3996,"open_interest":93.0,"volume":0.0,"delta":0.0024,"gamma":0.0005,"vega":0.0029,"theta":-0.0105,"rho":0.0001,"theo":0.0106,"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":45.08,"bid_size":1.0,"ask":47.65,"ask_size":45.0,"iv":0.5894,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0008,"theta":-0.2218,"rho":-0.0003,"theo":46.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.09,"last_trade_time":"2026-02-18T11:34:37","percent_change":0.0,"prev_day_close":43.6199989318848},{"option":"SPY260220C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7308.0,"iv":0.4072,"open_interest":8793.0,"volume":1208.0,"delta":0.0024,"gamma":0.0005,"vega":0.0029,"theta":-0.0104,"rho":0.0001,"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":"2026-02-19T11:25:28","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00730000","bid":45.97,"bid_size":2.0,"ask":48.65,"ask_size":45.0,"iv":0.5437,"open_interest":4.0,"volume":0.0,"delta":-0.9994,"gamma":0.0002,"vega":0.0007,"theta":-0.2218,"rho":-0.0003,"theo":47.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.76,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":44.6199989318848},{"option":"SPY260220C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":3450.0,"iv":0.4452,"open_interest":9197.0,"volume":1.0,"delta":0.0021,"gamma":0.0004,"vega":0.0026,"theta":-0.0099,"rho":0.0001,"theo":0.01,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:25:28","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00735000","bid":51.08,"bid_size":1.0,"ask":53.63,"ask_size":4.0,"iv":0.6421,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0001,"vega":0.0006,"theta":-0.2218,"rho":-0.0003,"theo":52.2772,"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":49.689998626709},{"option":"SPY260220C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":4061.0,"iv":0.4827,"open_interest":11303.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.0023,"theta":-0.0095,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:40:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00740000","bid":56.08,"bid_size":1.0,"ask":58.61,"ask_size":4.0,"iv":0.6822,"open_interest":0.0,"volume":0.0,"delta":-0.9995,"gamma":0.0001,"vega":0.0005,"theta":-0.2217,"rho":-0.0003,"theo":57.2771,"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":54.5750007629394},{"option":"SPY260220C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":4941.0,"iv":0.5197,"open_interest":13129.0,"volume":0.0,"delta":0.0017,"gamma":0.0003,"vega":0.0021,"theta":-0.009,"rho":0.0001,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:56:15","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00745000","bid":61.11,"bid_size":1.0,"ask":63.61,"ask_size":4.0,"iv":0.7453,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0001,"vega":0.0004,"theta":-0.2217,"rho":-0.0003,"theo":62.277,"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":59.5750007629394},{"option":"SPY260220C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":6221.0,"iv":0.5562,"open_interest":10046.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0019,"theta":-0.0086,"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":"2026-02-18T12:06:55","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00750000","bid":65.89,"bid_size":1.0,"ask":68.66,"ask_size":5.0,"iv":0.0,"open_interest":70.0,"volume":70.0,"delta":-0.9996,"gamma":0.0001,"vega":0.0004,"theta":-0.2216,"rho":-0.0003,"theo":67.277,"change":1.42,"open":65.43,"high":66.68,"low":65.43,"tick":"down","last_trade_price":66.04,"last_trade_time":"2026-02-19T09:35:32","percent_change":2.19746,"prev_day_close":64.6200008392334},{"option":"SPY260220C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.5922,"open_interest":4533.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0017,"theta":-0.0082,"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":"2026-02-17T10:55:21","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00755000","bid":70.91,"bid_size":30.0,"ask":73.66,"ask_size":30.0,"iv":0.6985,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.0004,"theta":-0.2215,"rho":-0.0003,"theo":72.2769,"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":69.6949996948242},{"option":"SPY260220C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.6278,"open_interest":6369.0,"volume":1.0,"delta":0.0013,"gamma":0.0002,"vega":0.0016,"theta":-0.0078,"rho":0.0001,"theo":0.0079,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:16:20","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00760000","bid":75.89,"bid_size":1.0,"ask":78.66,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0001,"vega":0.0004,"theta":-0.2215,"rho":-0.0003,"theo":77.2769,"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":74.6900024414062},{"option":"SPY260220C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.6634,"open_interest":2248.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0014,"theta":-0.0074,"rho":0.0001,"theo":0.0075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T11:04:35","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00765000","bid":80.91,"bid_size":30.0,"ask":83.66,"ask_size":30.0,"iv":0.7785,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0,"vega":0.0003,"theta":-0.2214,"rho":-0.0003,"theo":82.2768,"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":79.6949996948242},{"option":"SPY260220C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.6983,"open_interest":4368.0,"volume":1.0,"delta":0.0011,"gamma":0.0001,"vega":0.0013,"theta":-0.0071,"rho":0.0001,"theo":0.0071,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:30:00","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00770000","bid":85.89,"bid_size":1.0,"ask":88.66,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":-0.2213,"rho":-0.0003,"theo":87.2767,"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":84.7000007629394},{"option":"SPY260220C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.7328,"open_interest":4225.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0012,"theta":-0.0067,"rho":0.0,"theo":0.0068,"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":91.08,"bid_size":1.0,"ask":93.66,"ask_size":30.0,"iv":1.0366,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":-0.2213,"rho":-0.0003,"theo":92.2767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5550003051758},{"option":"SPY260220C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.767,"open_interest":5143.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0011,"theta":-0.0064,"rho":0.0,"theo":0.0064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T09:35:41","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00780000","bid":96.08,"bid_size":1.0,"ask":98.66,"ask_size":30.0,"iv":1.0815,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":-0.2212,"rho":-0.0003,"theo":97.2766,"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":94.6900024414062},{"option":"SPY260220C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.8009,"open_interest":3567.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.001,"theta":-0.0061,"rho":0.0,"theo":0.0061,"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":101.12,"bid_size":14.0,"ask":103.65,"ask_size":30.0,"iv":1.1431,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0003,"theta":-0.2211,"rho":-0.0003,"theo":102.2765,"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":99.6949996948242},{"option":"SPY260220C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7494.0,"iv":0.8344,"open_interest":10605.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.001,"theta":-0.0058,"rho":0.0,"theo":0.0058,"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":106.05,"bid_size":1.0,"ask":108.65,"ask_size":4.0,"iv":1.1441,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0002,"theta":-0.2211,"rho":-0.0001,"theo":107.2765,"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":104.694999694824},{"option":"SPY260220C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.8676,"open_interest":4351.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0009,"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":0.01,"last_trade_time":"2026-02-13T16:11:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00795000","bid":110.88,"bid_size":8.0,"ask":113.65,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0,"vega":0.0002,"theta":-0.221,"rho":-0.0001,"theo":112.2764,"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":109.574996948242},{"option":"SPY260220C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7541.0,"iv":0.9005,"open_interest":11818.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0008,"theta":-0.0052,"rho":0.0,"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":"2026-02-13T09:59:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00800000","bid":115.88,"bid_size":10.0,"ask":118.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.221,"rho":-0.0001,"theo":117.256,"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":114.690002441406},{"option":"SPY260220C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.9331,"open_interest":1221.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0008,"theta":-0.005,"rho":0.0,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-01-30T14:58:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00805000","bid":120.88,"bid_size":8.0,"ask":123.67,"ask_size":186.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.221,"rho":-0.0001,"theo":122.2764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.694999694824},{"option":"SPY260220C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.9654,"open_interest":3002.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0007,"theta":-0.0047,"rho":0.0,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:17:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00810000","bid":125.88,"bid_size":10.0,"ask":128.67,"ask_size":186.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.221,"rho":-0.0001,"theo":127.2763,"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":124.700000762939},{"option":"SPY260220C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":0.9974,"open_interest":2343.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"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":"2026-02-13T15:35:18","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00815000","bid":130.89,"bid_size":1.0,"ask":133.67,"ask_size":186.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.2209,"rho":-0.0001,"theo":132.2763,"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":129.699996948242},{"option":"SPY260220C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.0291,"open_interest":1143.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0006,"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":"2026-02-13T15:36:14","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00820000","bid":135.89,"bid_size":1.0,"ask":138.67,"ask_size":186.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.2209,"rho":-0.0001,"theo":137.2763,"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":134.694999694824},{"option":"SPY260220C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.0606,"open_interest":4157.0,"volume":6.0,"delta":0.0004,"gamma":0.0,"vega":0.0006,"theta":-0.0041,"rho":0.0,"theo":0.0041,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:37:07","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00825000","bid":141.1,"bid_size":1.0,"ask":143.68,"ask_size":226.0,"iv":1.4783,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.2208,"rho":-0.0001,"theo":142.2762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.689994812012},{"option":"SPY260220C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.0918,"open_interest":1093.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0006,"theta":-0.0038,"rho":0.0,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:11:18","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00830000","bid":146.1,"bid_size":1.0,"ask":148.67,"ask_size":186.0,"iv":1.519,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.2208,"rho":-0.0001,"theo":147.2762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.689994812012},{"option":"SPY260220C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7592.0,"iv":1.1227,"open_interest":12208.0,"volume":0.0,"delta":0.0004,"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":0.01,"last_trade_time":"2026-02-13T13:02:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00835000","bid":151.1,"bid_size":1.0,"ask":153.66,"ask_size":1.0,"iv":1.5594,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.2208,"rho":-0.0001,"theo":152.2762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.699996948242},{"option":"SPY260220C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.1534,"open_interest":1854.0,"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":"2026-02-13T13:02:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00840000","bid":156.1,"bid_size":1.0,"ask":158.66,"ask_size":1.0,"iv":1.5993,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.2208,"rho":-0.0001,"theo":157.2761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.689994812012},{"option":"SPY260220C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.1838,"open_interest":2927.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0004,"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":0.01,"last_trade_time":"2026-02-13T13:02:48","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00845000","bid":161.1,"bid_size":1.0,"ask":163.66,"ask_size":1.0,"iv":1.6389,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0,"vega":0.0001,"theta":-0.2207,"rho":-0.0001,"theo":162.2761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.694999694824},{"option":"SPY260220C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.214,"open_interest":1011.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0004,"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":0.02,"last_trade_time":"2026-02-13T15:08:41","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00850000","bid":166.1,"bid_size":1.0,"ask":168.66,"ask_size":1.0,"iv":1.6782,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.2207,"rho":-0.0001,"theo":167.2761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.689994812012},{"option":"SPY260220C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.244,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0004,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00855000","bid":171.1,"bid_size":1.0,"ask":173.67,"ask_size":186.0,"iv":1.7171,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.2207,"rho":-0.0001,"theo":172.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.694999694824},{"option":"SPY260220C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7592.0,"iv":1.2737,"open_interest":18526.0,"volume":0.0,"delta":0.0003,"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":"2026-02-13T13:00:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00860000","bid":176.1,"bid_size":1.0,"ask":178.66,"ask_size":30.0,"iv":1.748,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.2206,"rho":0.0,"theo":177.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.694999694824},{"option":"SPY260220C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.3032,"open_interest":6000.0,"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":0.01,"last_trade_time":"2026-02-13T13:02:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00865000","bid":181.1,"bid_size":1.0,"ask":183.66,"ask_size":30.0,"iv":1.7939,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2206,"rho":0.0,"theo":182.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.694999694824},{"option":"SPY260220C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.3325,"open_interest":6084.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0025,"rho":0.0,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:27:57","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00870000","bid":186.1,"bid_size":1.0,"ask":188.66,"ask_size":30.0,"iv":1.8319,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2206,"rho":0.0,"theo":187.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.689994812012},{"option":"SPY260220C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7617.0,"iv":1.3616,"open_interest":15500.0,"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":0.01,"last_trade_time":"2026-02-05T11:43:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00875000","bid":191.1,"bid_size":1.0,"ask":193.66,"ask_size":30.0,"iv":1.8614,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2206,"rho":0.0,"theo":192.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.689994812012},{"option":"SPY260220C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7601.0,"iv":1.3904,"open_interest":16928.0,"volume":0.0,"delta":0.0002,"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":"2026-02-13T10:56:49","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00880000","bid":196.1,"bid_size":1.0,"ask":198.66,"ask_size":30.0,"iv":1.9068,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2206,"rho":0.0,"theo":197.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.689994812012},{"option":"SPY260220C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.419,"open_interest":3458.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0003,"theta":-0.0021,"rho":0.0,"theo":0.0022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T13:01:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00885000","bid":201.1,"bid_size":1.0,"ask":203.65,"ask_size":1.0,"iv":1.9438,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2206,"rho":0.0,"theo":202.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.689994812012},{"option":"SPY260220C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.4475,"open_interest":10.0,"volume":0.0,"delta":0.0002,"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":"2026-02-13T09:57:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00890000","bid":206.07,"bid_size":14.0,"ask":208.63,"ask_size":4.0,"iv":1.9226,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2206,"rho":0.0,"theo":207.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.699996948242},{"option":"SPY260220C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.4757,"open_interest":19.0,"volume":0.0,"delta":0.0002,"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":"2026-01-14T16:07:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00895000","bid":211.1,"bid_size":1.0,"ask":213.66,"ask_size":30.0,"iv":2.017,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2206,"rho":0.0,"theo":212.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.694999694824},{"option":"SPY260220C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7624.0,"iv":1.5038,"open_interest":387.0,"volume":3.0,"delta":0.0002,"gamma":0.0,"vega":0.0002,"theta":-0.0018,"rho":0.0,"theo":0.0018,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:15:27","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00900000","bid":216.1,"bid_size":1.0,"ask":218.66,"ask_size":30.0,"iv":2.0532,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":217.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.694999694824},{"option":"SPY260220C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.5316,"open_interest":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00905000","bid":221.07,"bid_size":14.0,"ask":223.66,"ask_size":30.0,"iv":2.0623,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":222.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.694999694824},{"option":"SPY260220C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.5592,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0002,"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":"SPY260220P00910000","bid":226.1,"bid_size":1.0,"ask":228.63,"ask_size":23.0,"iv":2.0976,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":227.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.689994812012},{"option":"SPY260220C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.5866,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0002,"theta":-0.0015,"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":"SPY260220P00915000","bid":231.1,"bid_size":1.0,"ask":233.66,"ask_size":30.0,"iv":2.16,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":232.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.680000305176},{"option":"SPY260220C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.6139,"open_interest":0.0,"volume":0.0,"delta":0.0001,"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":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00920000","bid":236.1,"bid_size":1.0,"ask":238.66,"ask_size":30.0,"iv":2.1951,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":237.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.689994812012},{"option":"SPY260220C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.6409,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0002,"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":"SPY260220P00925000","bid":241.1,"bid_size":1.0,"ask":243.66,"ask_size":30.0,"iv":2.23,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":242.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.689994812012},{"option":"SPY260220C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.6678,"open_interest":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00930000","bid":246.1,"bid_size":1.0,"ask":248.63,"ask_size":4.0,"iv":2.2351,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":247.2759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.694999694824},{"option":"SPY260220C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.6945,"open_interest":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00935000","bid":251.21,"bid_size":14.0,"ask":253.66,"ask_size":30.0,"iv":2.389,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.54500579834},{"option":"SPY260220C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.721,"open_interest":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00940000","bid":256.01,"bid_size":1.0,"ask":258.64,"ask_size":30.0,"iv":2.1936,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.690002441406},{"option":"SPY260220C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.7474,"open_interest":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00945000","bid":261.01,"bid_size":1.0,"ask":263.64,"ask_size":30.0,"iv":2.2258,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2205,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.700012207031},{"option":"SPY260220C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.7735,"open_interest":0.0,"volume":0.0,"delta":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00950000","bid":266.01,"bid_size":1.0,"ask":268.64,"ask_size":30.0,"iv":2.2578,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.690002441406},{"option":"SPY260220C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.7995,"open_interest":0.0,"volume":0.0,"delta":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00955000","bid":271.01,"bid_size":1.0,"ask":273.64,"ask_size":30.0,"iv":2.2896,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.690002441406},{"option":"SPY260220C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.8254,"open_interest":0.0,"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":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00960000","bid":276.01,"bid_size":1.0,"ask":278.64,"ask_size":30.0,"iv":2.3211,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.690002441406},{"option":"SPY260220C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2299.0,"iv":1.851,"open_interest":0.0,"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":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00965000","bid":281.01,"bid_size":1.0,"ask":283.64,"ask_size":30.0,"iv":2.3525,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.695007324219},{"option":"SPY260220C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":7635.0,"iv":1.8763,"open_interest":0.0,"volume":0.0,"delta":0.0001,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260220P00970000","bid":286.01,"bid_size":1.0,"ask":288.64,"ask_size":30.0,"iv":2.3836,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.690002441406},{"option":"SPY260223C00500000","bid":181.6,"bid_size":1.0,"ask":184.32,"ask_size":3.0,"iv":1.0275,"open_interest":3.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0005,"theta":0.0,"rho":0.0547,"theo":182.9377,"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":185.714996337891},{"option":"SPY260223P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1399.0,"iv":0.88,"open_interest":601.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0005,"theta":-0.0026,"rho":0.0,"theo":0.0028,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T10:42:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223C00505000","bid":176.6,"bid_size":4.0,"ask":179.32,"ask_size":6.0,"iv":0.9766,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0006,"theta":0.0,"rho":0.0553,"theo":177.9402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.720001220703},{"option":"SPY260223P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1393.0,"iv":0.8536,"open_interest":1005.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0006,"theta":-0.0028,"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":171.6,"bid_size":4.0,"ask":174.32,"ask_size":10.0,"iv":0.9549,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.0558,"theo":172.9428,"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":175.605003356934},{"option":"SPY260223P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1386.0,"iv":0.8274,"open_interest":2000.0,"volume":0.0,"delta":-0.0002,"gamma":0.0,"vega":0.0007,"theta":-0.0031,"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":166.6,"bid_size":4.0,"ask":169.32,"ask_size":1.0,"iv":0.9189,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0007,"theta":0.0,"rho":0.0564,"theo":167.9454,"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":170.605003356934},{"option":"SPY260223P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1380.0,"iv":0.8014,"open_interest":3.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0007,"theta":-0.0034,"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":161.6,"bid_size":30.0,"ask":164.33,"ask_size":10.0,"iv":0.8972,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0008,"theta":0.0,"rho":0.0569,"theo":162.9481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.604995727539},{"option":"SPY260223P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1372.0,"iv":0.7756,"open_interest":11.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0008,"theta":-0.0037,"rho":0.0,"theo":0.004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T09:33:00","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223C00525000","bid":156.59,"bid_size":51.0,"ask":159.33,"ask_size":10.0,"iv":0.8303,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.0574,"theo":157.9507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":160.735000610352},{"option":"SPY260223P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1357.0,"iv":0.75,"open_interest":0.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0009,"theta":-0.004,"rho":0.0,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223C00530000","bid":151.6,"bid_size":4.0,"ask":154.33,"ask_size":3.0,"iv":0.8271,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.001,"theta":0.0,"rho":0.058,"theo":152.9535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.610000610352},{"option":"SPY260223P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1317.0,"iv":0.7246,"open_interest":61.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.001,"theta":-0.0044,"rho":0.0,"theo":0.0048,"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":0.00499999988824129},{"option":"SPY260223C00535000","bid":146.6,"bid_size":4.0,"ask":149.34,"ask_size":10.0,"iv":0.7924,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0011,"theta":0.0,"rho":0.0585,"theo":147.9562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.744995117188},{"option":"SPY260223P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1274.0,"iv":0.6994,"open_interest":215.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0011,"theta":-0.0048,"rho":0.0,"theo":0.0053,"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":0.00499999988824129},{"option":"SPY260223C00540000","bid":141.6,"bid_size":51.0,"ask":144.34,"ask_size":10.0,"iv":0.7577,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.0591,"theo":142.9591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.625},{"option":"SPY260223P00540000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1229.0,"iv":0.6744,"open_interest":144.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0013,"theta":-0.0052,"rho":0.0,"theo":0.0058,"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":0.00499999988824129},{"option":"SPY260223C00545000","bid":136.6,"bid_size":51.0,"ask":139.34,"ask_size":2.0,"iv":0.7231,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.0596,"theo":137.962,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":140.73999786377},{"option":"SPY260223P00545000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1182.0,"iv":0.6496,"open_interest":4.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0014,"theta":-0.0058,"rho":0.0,"theo":0.0064,"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":0.00499999988824129},{"option":"SPY260223C00550000","bid":131.6,"bid_size":51.0,"ask":134.34,"ask_size":1.0,"iv":0.7041,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.0602,"theo":132.9649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.630004882812},{"option":"SPY260223P00550000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1133.0,"iv":0.625,"open_interest":683.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0016,"theta":-0.0063,"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":0.00499999988824129},{"option":"SPY260223C00555000","bid":126.6,"bid_size":40.0,"ask":129.35,"ask_size":10.0,"iv":0.684,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.0607,"theo":127.968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.63500213623},{"option":"SPY260223P00555000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1081.0,"iv":0.6005,"open_interest":290.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0018,"theta":-0.007,"rho":0.0,"theo":0.0078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:48:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00560000","bid":121.6,"bid_size":37.0,"ask":124.35,"ask_size":10.0,"iv":0.651,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0001,"vega":0.002,"theta":0.0,"rho":0.0612,"theo":122.9711,"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":125.76000213623},{"option":"SPY260223P00560000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1028.0,"iv":0.5762,"open_interest":104.0,"volume":0.0,"delta":-0.0008,"gamma":0.0001,"vega":0.002,"theta":-0.0077,"rho":-0.0001,"theo":0.0087,"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":0.0149999996647239},{"option":"SPY260223C00565000","bid":116.62,"bid_size":30.0,"ask":119.35,"ask_size":10.0,"iv":0.6414,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0001,"vega":0.0022,"theta":0.0,"rho":0.0618,"theo":117.9744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.639999389648},{"option":"SPY260223P00565000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":967.0,"iv":0.5521,"open_interest":379.0,"volume":1.0,"delta":-0.0009,"gamma":0.0001,"vega":0.0022,"theta":-0.0085,"rho":-0.0001,"theo":0.0096,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:04:59","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00570000","bid":111.62,"bid_size":4.0,"ask":114.36,"ask_size":7.0,"iv":0.6095,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0001,"vega":0.0025,"theta":0.0,"rho":0.0623,"theo":112.9778,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.645000457764},{"option":"SPY260223P00570000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":912.0,"iv":0.5282,"open_interest":186.0,"volume":20.0,"delta":-0.001,"gamma":0.0001,"vega":0.0026,"theta":-0.0094,"rho":-0.0001,"theo":0.0107,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:30:03","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00575000","bid":106.62,"bid_size":51.0,"ask":109.36,"ask_size":1.0,"iv":0.5877,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0029,"theta":0.0,"rho":0.0629,"theo":107.9813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":110.650001525879},{"option":"SPY260223P00575000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":848.0,"iv":0.5043,"open_interest":220.0,"volume":255.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0029,"theta":-0.0104,"rho":-0.0001,"theo":0.012,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:07:45","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00580000","bid":101.62,"bid_size":4.0,"ask":104.37,"ask_size":20.0,"iv":0.5564,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0032,"theta":0.0,"rho":0.0634,"theo":102.985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.764999389648},{"option":"SPY260223P00580000","bid":0.01,"bid_size":788.0,"ask":0.02,"ask_size":3150.0,"iv":0.5254,"open_interest":359.0,"volume":680.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0032,"theta":-0.0114,"rho":-0.0001,"theo":0.0132,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:16:15","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00585000","bid":96.62,"bid_size":51.0,"ask":99.37,"ask_size":10.0,"iv":0.5344,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0001,"vega":0.0037,"theta":0.0,"rho":0.0639,"theo":97.9889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.650001525879},{"option":"SPY260223P00585000","bid":0.01,"bid_size":1996.0,"ask":0.02,"ask_size":2395.0,"iv":0.5002,"open_interest":906.0,"volume":1.0,"delta":-0.0015,"gamma":0.0001,"vega":0.0037,"theta":-0.0127,"rho":-0.0001,"theo":0.0149,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:32:31","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223C00590000","bid":91.63,"bid_size":51.0,"ask":94.37,"ask_size":10.0,"iv":0.5119,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0002,"vega":0.0043,"theta":0.0,"rho":0.0645,"theo":92.9931,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.6599998474121},{"option":"SPY260223P00590000","bid":0.01,"bid_size":2568.0,"ask":0.02,"ask_size":2512.0,"iv":0.4749,"open_interest":1124.0,"volume":0.0,"delta":-0.0018,"gamma":0.0002,"vega":0.0043,"theta":-0.0142,"rho":-0.0001,"theo":0.0168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-17T10:16:47","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223C00595000","bid":86.63,"bid_size":51.0,"ask":89.38,"ask_size":6.0,"iv":0.4816,"open_interest":0.0,"volume":1.0,"delta":0.9979,"gamma":0.0002,"vega":0.0049,"theta":0.0,"rho":0.065,"theo":87.9976,"change":-0.62,"open":90.05,"high":90.05,"low":90.05,"tick":"down","last_trade_price":90.05,"last_trade_time":"2026-02-19T11:06:40","percent_change":-0.683796,"prev_day_close":90.6699981689453},{"option":"SPY260223P00595000","bid":0.01,"bid_size":2493.0,"ask":0.02,"ask_size":2794.0,"iv":0.4498,"open_interest":188.0,"volume":2.0,"delta":-0.0021,"gamma":0.0002,"vega":0.0049,"theta":-0.0159,"rho":-0.0001,"theo":0.019,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T10:01:49","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223C00600000","bid":81.64,"bid_size":51.0,"ask":84.38,"ask_size":10.0,"iv":0.4653,"open_interest":2.0,"volume":0.0,"delta":0.9976,"gamma":0.0002,"vega":0.0056,"theta":0.0,"rho":0.0655,"theo":83.0024,"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":85.7999992370606},{"option":"SPY260223P00600000","bid":0.01,"bid_size":2671.0,"ask":0.02,"ask_size":3039.0,"iv":0.4247,"open_interest":2866.0,"volume":244.0,"delta":-0.0024,"gamma":0.0002,"vega":0.0057,"theta":-0.0178,"rho":-0.0002,"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":"2026-02-19T13:40:29","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223C00605000","bid":76.66,"bid_size":4.0,"ask":79.37,"ask_size":30.0,"iv":0.4291,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0003,"vega":0.0066,"theta":0.0,"rho":0.066,"theo":78.0077,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.6949996948242},{"option":"SPY260223P00605000","bid":0.02,"bid_size":2023.0,"ask":0.03,"ask_size":2699.0,"iv":0.4193,"open_interest":548.0,"volume":1.0,"delta":-0.0028,"gamma":0.0003,"vega":0.0066,"theta":-0.02,"rho":-0.0002,"theo":0.0245,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T12:57:35","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223C00610000","bid":71.66,"bid_size":4.0,"ask":74.39,"ask_size":10.0,"iv":0.4221,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0004,"vega":0.0077,"theta":0.0,"rho":0.0665,"theo":73.0135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.6849975585938},{"option":"SPY260223P00610000","bid":0.02,"bid_size":2694.0,"ask":0.03,"ask_size":2570.0,"iv":0.3934,"open_interest":1761.0,"volume":62.0,"delta":-0.0034,"gamma":0.0004,"vega":0.0077,"theta":-0.0226,"rho":-0.0002,"theo":0.028,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:30:24","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260223C00615000","bid":66.62,"bid_size":1.0,"ask":68.22,"ask_size":1.0,"iv":0.0,"open_interest":4.0,"volume":37.0,"delta":0.996,"gamma":0.0004,"vega":0.009,"theta":-0.0014,"rho":0.067,"theo":68.02,"change":-0.13,"open":70.75,"high":70.75,"low":70.73,"tick":"down","last_trade_price":70.73,"last_trade_time":"2026-02-19T11:01:48","percent_change":-0.183461,"prev_day_close":70.8600006103516},{"option":"SPY260223P00615000","bid":0.03,"bid_size":121.0,"ask":0.04,"ask_size":2199.0,"iv":0.3805,"open_interest":3247.0,"volume":112.0,"delta":-0.004,"gamma":0.0004,"vega":0.009,"theta":-0.0256,"rho":-0.0003,"theo":0.0322,"change":-0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T12:50:42","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260223C00620000","bid":61.65,"bid_size":4.0,"ask":64.4,"ask_size":10.0,"iv":0.3634,"open_interest":0.0,"volume":160.0,"delta":0.9952,"gamma":0.0005,"vega":0.0106,"theta":-0.0067,"rho":0.0675,"theo":63.0274,"change":0.115,"open":63.57,"high":66.29,"low":63.48,"tick":"up","last_trade_price":65.82,"last_trade_time":"2026-02-19T10:41:21","percent_change":0.175022,"prev_day_close":65.7050018310547},{"option":"SPY260223P00620000","bid":0.03,"bid_size":2351.0,"ask":0.04,"ask_size":2673.0,"iv":0.354,"open_interest":2859.0,"volume":136.0,"delta":-0.0048,"gamma":0.0005,"vega":0.0106,"theta":-0.0292,"rho":-0.0004,"theo":0.0373,"change":-0.015,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:52:07","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260223C00625000","bid":56.65,"bid_size":31.0,"ask":59.41,"ask_size":10.0,"iv":0.3386,"open_interest":2.0,"volume":192.0,"delta":0.9941,"gamma":0.0007,"vega":0.0127,"theta":-0.0128,"rho":0.068,"theo":58.036,"change":-2.805,"open":59.51,"high":60.68,"low":57.91,"tick":"down","last_trade_price":57.91,"last_trade_time":"2026-02-19T12:49:05","percent_change":-4.61995,"prev_day_close":60.7150001525879},{"option":"SPY260223P00625000","bid":0.04,"bid_size":1036.0,"ask":0.05,"ask_size":2765.0,"iv":0.3365,"open_interest":2021.0,"volume":203.0,"delta":-0.0059,"gamma":0.0007,"vega":0.0127,"theta":-0.0334,"rho":-0.0004,"theo":0.0435,"change":0.005,"open":0.05,"high":0.06,"low":0.04,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:49:20","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260223C00630000","bid":51.7,"bid_size":4.0,"ask":54.43,"ask_size":10.0,"iv":0.3291,"open_interest":0.0,"volume":100.0,"delta":0.9927,"gamma":0.0009,"vega":0.0154,"theta":-0.02,"rho":0.0684,"theo":53.0466,"change":-3.16,"open":52.71,"high":53.77,"low":52.34,"tick":"down","last_trade_price":52.69,"last_trade_time":"2026-02-19T14:39:18","percent_change":-5.65801,"prev_day_close":55.8500003814697},{"option":"SPY260223P00630000","bid":0.05,"bid_size":442.0,"ask":0.06,"ask_size":3247.0,"iv":0.317,"open_interest":646.0,"volume":62.0,"delta":-0.0073,"gamma":0.0009,"vega":0.0154,"theta":-0.0389,"rho":-0.0005,"theo":0.0519,"change":0.005,"open":0.06,"high":0.07,"low":0.04,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:47:42","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260223C00635000","bid":46.72,"bid_size":1.0,"ask":49.44,"ask_size":10.0,"iv":0.3091,"open_interest":0.0,"volume":8.0,"delta":0.9907,"gamma":0.0012,"vega":0.0191,"theta":-0.0292,"rho":0.0688,"theo":48.0606,"change":-2.57,"open":47.93,"high":48.29,"low":47.93,"tick":"up","last_trade_price":48.29,"last_trade_time":"2026-02-19T12:06:31","percent_change":-5.05309,"prev_day_close":50.8600006103516},{"option":"SPY260223P00635000","bid":0.06,"bid_size":1678.0,"ask":0.07,"ask_size":2480.0,"iv":0.2954,"open_interest":1476.0,"volume":422.0,"delta":-0.0093,"gamma":0.0012,"vega":0.0191,"theta":-0.0464,"rho":-0.0007,"theo":0.0636,"change":0.005,"open":0.07,"high":0.09,"low":0.05,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:43:38","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260223C00640000","bid":41.66,"bid_size":8.0,"ask":44.46,"ask_size":10.0,"iv":0.2768,"open_interest":0.0,"volume":8.0,"delta":0.9876,"gamma":0.0016,"vega":0.0245,"theta":-0.0422,"rho":0.0692,"theo":43.0813,"change":-0.84,"open":44.29,"high":45.05,"low":44.29,"tick":"up","last_trade_price":45.05,"last_trade_time":"2026-02-19T11:42:46","percent_change":-1.83046,"prev_day_close":45.8899993896484},{"option":"SPY260223P00640000","bid":0.08,"bid_size":1121.0,"ask":0.09,"ask_size":2518.0,"iv":0.2765,"open_interest":2229.0,"volume":1031.0,"delta":-0.0124,"gamma":0.0016,"vega":0.0246,"theta":-0.0578,"rho":-0.0009,"theo":0.0823,"change":-0.005,"open":0.1,"high":0.13,"low":0.07,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:52:18","percent_change":-5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260223C00645000","bid":36.74,"bid_size":5.0,"ask":39.5,"ask_size":9.0,"iv":0.2641,"open_interest":1.0,"volume":8.0,"delta":0.9825,"gamma":0.0023,"vega":0.0329,"theta":-0.0622,"rho":0.0693,"theo":38.1151,"change":-1.615,"open":38.63,"high":39.33,"low":38.63,"tick":"up","last_trade_price":39.33,"last_trade_time":"2026-02-19T11:47:50","percent_change":-3.94431,"prev_day_close":40.9449996948242},{"option":"SPY260223P00645000","bid":0.11,"bid_size":2278.0,"ask":0.12,"ask_size":2460.0,"iv":0.2587,"open_interest":1178.0,"volume":835.0,"delta":-0.0174,"gamma":0.0023,"vega":0.0329,"theta":-0.0758,"rho":-0.0013,"theo":0.1135,"change":0.005,"open":0.13,"high":0.16,"low":0.1,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T14:49:46","percent_change":4.34783,"prev_day_close":0.114999998360872},{"option":"SPY260223C00650000","bid":33.09,"bid_size":15.0,"ask":33.22,"ask_size":16.0,"iv":0.2368,"open_interest":5.0,"volume":71.0,"delta":0.9736,"gamma":0.0035,"vega":0.0464,"theta":-0.0943,"rho":0.0692,"theo":33.1747,"change":-2.155,"open":35.07,"high":35.07,"low":32.8,"tick":"no_change","last_trade_price":33.8,"last_trade_time":"2026-02-19T13:49:55","percent_change":-5.9936,"prev_day_close":35.9549999237061},{"option":"SPY260223P00650000","bid":0.17,"bid_size":970.0,"ask":0.18,"ask_size":2363.0,"iv":0.2441,"open_interest":44581.0,"volume":3289.0,"delta":-0.0263,"gamma":0.0035,"vega":0.0463,"theta":-0.1059,"rho":-0.0019,"theo":0.1704,"change":-0.005,"open":0.21,"high":0.27,"low":0.13,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-19T14:55:52","percent_change":-2.85715,"prev_day_close":0.175000004470348},{"option":"SPY260223C00651000","bid":32.11,"bid_size":15.0,"ask":32.27,"ask_size":17.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.9712,"gamma":0.0038,"vega":0.0499,"theta":-0.1028,"rho":0.0691,"theo":32.1915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223P00651000","bid":0.18,"bid_size":2313.0,"ask":0.19,"ask_size":1940.0,"iv":0.2399,"open_interest":0.0,"volume":414.0,"delta":-0.0287,"gamma":0.0038,"vega":0.0498,"theta":-0.114,"rho":-0.0021,"theo":0.1866,"change":0.2,"open":0.22,"high":0.31,"low":0.15,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-19T14:46:34","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00652000","bid":31.13,"bid_size":15.0,"ask":31.26,"ask_size":15.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0041,"vega":0.0537,"theta":-0.112,"rho":0.069,"theo":31.2103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223P00652000","bid":0.2,"bid_size":2205.0,"ask":0.21,"ask_size":1841.0,"iv":0.2376,"open_interest":0.0,"volume":189.0,"delta":-0.0314,"gamma":0.0041,"vega":0.0536,"theta":-0.1228,"rho":-0.0023,"theo":0.2048,"change":0.22,"open":0.28,"high":0.29,"low":0.17,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-19T14:52:27","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00653000","bid":30.15,"bid_size":15.0,"ask":30.28,"ask_size":15.0,"iv":0.2318,"open_interest":0.0,"volume":0.0,"delta":0.9654,"gamma":0.0045,"vega":0.0579,"theta":-0.1221,"rho":0.0689,"theo":30.2314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223P00653000","bid":0.22,"bid_size":2201.0,"ask":0.23,"ask_size":1897.0,"iv":0.2349,"open_interest":0.0,"volume":319.0,"delta":-0.0345,"gamma":0.0045,"vega":0.0578,"theta":-0.1325,"rho":-0.0025,"theo":0.2252,"change":0.26,"open":0.31,"high":0.31,"low":0.19,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-19T14:47:51","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00654000","bid":29.17,"bid_size":15.0,"ask":29.3,"ask_size":15.0,"iv":0.2356,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0049,"vega":0.0625,"theta":-0.1331,"rho":0.0688,"theo":29.2552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223P00654000","bid":0.24,"bid_size":2485.0,"ask":0.25,"ask_size":1564.0,"iv":0.2319,"open_interest":0.0,"volume":362.0,"delta":-0.0379,"gamma":0.0049,"vega":0.0623,"theta":-0.143,"rho":-0.0028,"theo":0.2483,"change":0.24,"open":0.28,"high":0.34,"low":0.2,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-19T13:59:07","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00655000","bid":28.2,"bid_size":15.0,"ask":28.33,"ask_size":15.0,"iv":0.2263,"open_interest":5.0,"volume":0.0,"delta":0.9582,"gamma":0.0054,"vega":0.0673,"theta":-0.1451,"rho":0.0686,"theo":28.2818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.07,"last_trade_time":"2026-02-18T12:56:04","percent_change":0.0,"prev_day_close":31.289999961853},{"option":"SPY260223P00655000","bid":0.27,"bid_size":2110.0,"ask":0.28,"ask_size":1236.0,"iv":0.2299,"open_interest":4636.0,"volume":4432.0,"delta":-0.0418,"gamma":0.0054,"vega":0.0673,"theta":-0.1551,"rho":-0.003,"theo":0.2754,"change":0.015,"open":0.32,"high":0.45,"low":0.2,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-19T14:51:51","percent_change":5.66038,"prev_day_close":0.265000000596046},{"option":"SPY260223C00656000","bid":27.23,"bid_size":15.0,"ask":27.36,"ask_size":15.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.954,"gamma":0.0058,"vega":0.0726,"theta":-0.158,"rho":0.0684,"theo":27.3116,"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":0.0},{"option":"SPY260223P00656000","bid":0.3,"bid_size":2336.0,"ask":0.31,"ask_size":1281.0,"iv":0.2276,"open_interest":0.0,"volume":364.0,"delta":-0.046,"gamma":0.0058,"vega":0.0726,"theta":-0.1677,"rho":-0.0034,"theo":0.3047,"change":0.26,"open":0.33,"high":0.42,"low":0.23,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-19T14:23:53","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00657000","bid":26.25,"bid_size":16.0,"ask":26.47,"ask_size":16.0,"iv":0.2277,"open_interest":0.0,"volume":0.0,"delta":0.9493,"gamma":0.0064,"vega":0.0783,"theta":-0.172,"rho":0.0682,"theo":26.345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223P00657000","bid":0.33,"bid_size":1520.0,"ask":0.34,"ask_size":1161.0,"iv":0.2248,"open_interest":0.0,"volume":128.0,"delta":-0.0506,"gamma":0.0064,"vega":0.0783,"theta":-0.1812,"rho":-0.0037,"theo":0.3375,"change":0.4,"open":0.4,"high":0.47,"low":0.24,"tick":"no_change","last_trade_price":0.4,"last_trade_time":"2026-02-19T14:47:47","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00658000","bid":25.3,"bid_size":16.0,"ask":25.43,"ask_size":16.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":0.9442,"gamma":0.007,"vega":0.0844,"theta":-0.1869,"rho":0.0679,"theo":25.3822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223P00658000","bid":0.37,"bid_size":501.0,"ask":0.38,"ask_size":1203.0,"iv":0.2229,"open_interest":0.0,"volume":130.0,"delta":-0.0557,"gamma":0.007,"vega":0.0844,"theta":-0.1958,"rho":-0.004,"theo":0.3741,"change":0.32,"open":0.61,"high":0.61,"low":0.27,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-19T14:08:37","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00659000","bid":24.34,"bid_size":16.0,"ask":24.47,"ask_size":16.0,"iv":0.2182,"open_interest":0.0,"volume":0.0,"delta":0.9385,"gamma":0.0076,"vega":0.0908,"theta":-0.2029,"rho":0.0676,"theo":24.4237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223P00659000","bid":0.41,"bid_size":544.0,"ask":0.42,"ask_size":1396.0,"iv":0.2205,"open_interest":0.0,"volume":811.0,"delta":-0.0614,"gamma":0.0076,"vega":0.0908,"theta":-0.2114,"rho":-0.0045,"theo":0.415,"change":0.45,"open":0.46,"high":0.6,"low":0.31,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-19T14:53:43","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00660000","bid":23.39,"bid_size":16.0,"ask":23.52,"ask_size":16.0,"iv":0.2154,"open_interest":33.0,"volume":4.0,"delta":0.9323,"gamma":0.0083,"vega":0.0978,"theta":-0.2199,"rho":0.0672,"theo":23.4698,"change":-2.68,"open":26.17,"high":26.17,"low":23.77,"tick":"up","last_trade_price":23.78,"last_trade_time":"2026-02-19T12:04:06","percent_change":-10.1285,"prev_day_close":26.460000038147},{"option":"SPY260223P00660000","bid":0.45,"bid_size":1916.0,"ask":0.46,"ask_size":272.0,"iv":0.2176,"open_interest":3196.0,"volume":1578.0,"delta":-0.0676,"gamma":0.0083,"vega":0.0977,"theta":-0.228,"rho":-0.0049,"theo":0.4605,"change":0.045,"open":0.55,"high":0.73,"low":0.31,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-19T14:50:52","percent_change":10.3448,"prev_day_close":0.435000002384186},{"option":"SPY260223C00661000","bid":22.44,"bid_size":16.0,"ask":22.57,"ask_size":16.0,"iv":0.2131,"open_interest":8.0,"volume":1.0,"delta":0.9254,"gamma":0.009,"vega":0.1051,"theta":-0.2378,"rho":0.0668,"theo":22.521,"change":-1.45,"open":24.11,"high":24.11,"low":24.11,"tick":"down","last_trade_price":24.11,"last_trade_time":"2026-02-19T09:51:37","percent_change":-5.67293,"prev_day_close":25.5600004196167},{"option":"SPY260223P00661000","bid":0.51,"bid_size":176.0,"ask":0.52,"ask_size":1410.0,"iv":0.216,"open_interest":889.0,"volume":944.0,"delta":-0.0746,"gamma":0.009,"vega":0.1052,"theta":-0.2459,"rho":-0.0054,"theo":0.5122,"change":0.015,"open":0.58,"high":0.81,"low":0.35,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-19T14:52:13","percent_change":3.09278,"prev_day_close":0.484999999403954},{"option":"SPY260223C00662000","bid":21.5,"bid_size":16.0,"ask":21.63,"ask_size":16.0,"iv":0.2113,"open_interest":9.0,"volume":2.0,"delta":0.9179,"gamma":0.0098,"vega":0.1128,"theta":-0.2568,"rho":0.0664,"theo":21.5778,"change":-2.425,"open":23.86,"high":23.86,"low":22.18,"tick":"down","last_trade_price":22.18,"last_trade_time":"2026-02-19T14:30:44","percent_change":-9.85572,"prev_day_close":24.6049995422363},{"option":"SPY260223P00662000","bid":0.56,"bid_size":1902.0,"ask":0.57,"ask_size":837.0,"iv":0.2133,"open_interest":378.0,"volume":620.0,"delta":-0.082,"gamma":0.0098,"vega":0.1127,"theta":-0.2641,"rho":-0.006,"theo":0.5672,"change":0.035,"open":0.66,"high":0.89,"low":0.39,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-19T14:56:15","percent_change":6.54206,"prev_day_close":0.534999996423721},{"option":"SPY260223C00663000","bid":20.56,"bid_size":17.0,"ask":20.69,"ask_size":17.0,"iv":0.2098,"open_interest":10.0,"volume":21.0,"delta":0.9097,"gamma":0.0106,"vega":0.1209,"theta":-0.2766,"rho":0.0658,"theo":20.6405,"change":-1.11,"open":21.66,"high":23.22,"low":21.66,"tick":"down","last_trade_price":22.49,"last_trade_time":"2026-02-19T10:18:07","percent_change":-4.70339,"prev_day_close":23.6000003814697},{"option":"SPY260223P00663000","bid":0.62,"bid_size":1498.0,"ask":0.64,"ask_size":1256.0,"iv":0.2106,"open_interest":550.0,"volume":4861.0,"delta":-0.0904,"gamma":0.0107,"vega":0.1209,"theta":-0.2841,"rho":-0.0066,"theo":0.631,"change":0.075,"open":0.67,"high":0.98,"low":0.46,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-19T14:50:18","percent_change":12.605,"prev_day_close":0.594999998807907},{"option":"SPY260223C00664000","bid":19.63,"bid_size":50.0,"ask":19.81,"ask_size":50.0,"iv":0.2096,"open_interest":13.0,"volume":0.0,"delta":0.9007,"gamma":0.0116,"vega":0.1294,"theta":-0.2972,"rho":0.0653,"theo":19.7098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.44,"last_trade_time":"2026-02-18T15:52:45","percent_change":0.0,"prev_day_close":22.7200002670288},{"option":"SPY260223P00664000","bid":0.69,"bid_size":2172.0,"ask":0.7,"ask_size":78.0,"iv":0.2084,"open_interest":305.0,"volume":938.0,"delta":-0.0994,"gamma":0.0116,"vega":0.1296,"theta":-0.3044,"rho":-0.0072,"theo":0.6998,"change":0.115,"open":0.84,"high":1.06,"low":0.5,"tick":"no_change","last_trade_price":0.77,"last_trade_time":"2026-02-19T14:48:11","percent_change":17.5573,"prev_day_close":0.655000001192093},{"option":"SPY260223C00665000","bid":18.71,"bid_size":56.0,"ask":18.88,"ask_size":54.0,"iv":0.2074,"open_interest":221.0,"volume":451.0,"delta":0.8909,"gamma":0.0125,"vega":0.1383,"theta":-0.3186,"rho":0.0646,"theo":18.7863,"change":-3.295,"open":19.59,"high":21.9,"low":18.28,"tick":"down","last_trade_price":18.49,"last_trade_time":"2026-02-19T14:39:18","percent_change":-15.1251,"prev_day_close":21.7849998474121},{"option":"SPY260223P00665000","bid":0.77,"bid_size":427.0,"ask":0.78,"ask_size":654.0,"iv":0.2063,"open_interest":2705.0,"volume":2572.0,"delta":-0.1092,"gamma":0.0125,"vega":0.1384,"theta":-0.3255,"rho":-0.0079,"theo":0.776,"change":0.08,"open":0.87,"high":1.16,"low":0.52,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-19T14:55:25","percent_change":11.1111,"prev_day_close":0.719999998807907},{"option":"SPY260223C00666000","bid":17.8,"bid_size":50.0,"ask":17.98,"ask_size":56.0,"iv":0.2053,"open_interest":1.0,"volume":0.0,"delta":0.8803,"gamma":0.0135,"vega":0.1474,"theta":-0.3406,"rho":0.064,"theo":17.8706,"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":20.8549995422363},{"option":"SPY260223P00666000","bid":0.86,"bid_size":61.0,"ask":0.87,"ask_size":972.0,"iv":0.2036,"open_interest":783.0,"volume":1193.0,"delta":-0.1199,"gamma":0.0136,"vega":0.1475,"theta":-0.3472,"rho":-0.0087,"theo":0.8599,"change":0.06,"open":0.97,"high":1.3,"low":0.62,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-19T14:56:11","percent_change":7.59494,"prev_day_close":0.78999999165535},{"option":"SPY260223C00667000","bid":16.89,"bid_size":52.0,"ask":17.06,"ask_size":56.0,"iv":0.2022,"open_interest":1.0,"volume":0.0,"delta":0.8687,"gamma":0.0146,"vega":0.157,"theta":-0.3631,"rho":0.0632,"theo":16.9632,"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":19.8899993896484},{"option":"SPY260223P00667000","bid":0.95,"bid_size":214.0,"ask":0.96,"ask_size":486.0,"iv":0.2016,"open_interest":854.0,"volume":726.0,"delta":-0.1315,"gamma":0.0146,"vega":0.1572,"theta":-0.3694,"rho":-0.0096,"theo":0.9522,"change":0.11,"open":1.04,"high":1.42,"low":0.66,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-19T14:52:25","percent_change":12.6437,"prev_day_close":0.870000004768372},{"option":"SPY260223C00668000","bid":15.99,"bid_size":54.0,"ask":16.17,"ask_size":56.0,"iv":0.2002,"open_interest":2.0,"volume":3.0,"delta":0.8561,"gamma":0.0157,"vega":0.1668,"theta":-0.386,"rho":0.0623,"theo":16.065,"change":-2.97,"open":17.8,"high":17.8,"low":16.0,"tick":"down","last_trade_price":16.0,"last_trade_time":"2026-02-19T13:18:48","percent_change":-15.6563,"prev_day_close":18.9699993133545},{"option":"SPY260223P00668000","bid":1.05,"bid_size":371.0,"ask":1.06,"ask_size":269.0,"iv":0.199,"open_interest":640.0,"volume":866.0,"delta":-0.1441,"gamma":0.0158,"vega":0.167,"theta":-0.3921,"rho":-0.0104,"theo":1.0538,"change":0.23,"open":1.14,"high":1.54,"low":0.72,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-19T14:43:23","percent_change":23.9583,"prev_day_close":0.96000000834465},{"option":"SPY260223C00669000","bid":15.11,"bid_size":46.0,"ask":15.28,"ask_size":61.0,"iv":0.1977,"open_interest":3.0,"volume":1.0,"delta":0.8425,"gamma":0.0169,"vega":0.1768,"theta":-0.409,"rho":0.0614,"theo":15.177,"change":-1.42,"open":16.71,"high":16.71,"low":16.71,"tick":"up","last_trade_price":16.71,"last_trade_time":"2026-02-19T09:46:59","percent_change":-7.83232,"prev_day_close":18.1300001144409},{"option":"SPY260223P00669000","bid":1.16,"bid_size":334.0,"ask":1.17,"ask_size":8.0,"iv":0.1964,"open_interest":443.0,"volume":1415.0,"delta":-0.1577,"gamma":0.017,"vega":0.1769,"theta":-0.4149,"rho":-0.0114,"theo":1.1656,"change":0.155,"open":1.2,"high":1.68,"low":0.8,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-02-19T14:55:32","percent_change":14.6919,"prev_day_close":1.05499994754791},{"option":"SPY260223C00670000","bid":14.23,"bid_size":56.0,"ask":14.39,"ask_size":55.0,"iv":0.1949,"open_interest":113.0,"volume":5.0,"delta":0.8278,"gamma":0.0182,"vega":0.187,"theta":-0.4321,"rho":0.0604,"theo":14.2999,"change":-1.695,"open":15.49,"high":15.49,"low":15.49,"tick":"down","last_trade_price":15.49,"last_trade_time":"2026-02-19T09:39:22","percent_change":-9.86326,"prev_day_close":17.1850004196167},{"option":"SPY260223P00670000","bid":1.29,"bid_size":87.0,"ask":1.3,"ask_size":406.0,"iv":0.1942,"open_interest":2242.0,"volume":8857.0,"delta":-0.1725,"gamma":0.0182,"vega":0.1872,"theta":-0.4377,"rho":-0.0125,"theo":1.2881,"change":0.115,"open":1.42,"high":1.85,"low":0.87,"tick":"down","last_trade_price":1.27,"last_trade_time":"2026-02-19T14:56:04","percent_change":9.95671,"prev_day_close":1.15499997138977},{"option":"SPY260223C00671000","bid":13.36,"bid_size":54.0,"ask":13.53,"ask_size":78.0,"iv":0.1922,"open_interest":68.0,"volume":4.0,"delta":0.8118,"gamma":0.0195,"vega":0.1974,"theta":-0.455,"rho":0.0593,"theo":13.4347,"change":-2.1,"open":15.55,"high":15.55,"low":14.03,"tick":"up","last_trade_price":14.19,"last_trade_time":"2026-02-19T14:06:07","percent_change":-12.8913,"prev_day_close":16.289999961853},{"option":"SPY260223P00671000","bid":1.42,"bid_size":320.0,"ask":1.43,"ask_size":64.0,"iv":0.1913,"open_interest":1241.0,"volume":7873.0,"delta":-0.1885,"gamma":0.0196,"vega":0.1976,"theta":-0.4604,"rho":-0.0135,"theo":1.4229,"change":0.22,"open":1.53,"high":2.0,"low":0.99,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-19T14:53:24","percent_change":17.3228,"prev_day_close":1.26999998092651},{"option":"SPY260223C00672000","bid":12.51,"bid_size":56.0,"ask":12.68,"ask_size":73.0,"iv":0.1896,"open_interest":218.0,"volume":1.0,"delta":0.7946,"gamma":0.0208,"vega":0.2076,"theta":-0.4774,"rho":0.0581,"theo":12.5828,"change":-1.315,"open":14.09,"high":14.09,"low":14.09,"tick":"down","last_trade_price":14.09,"last_trade_time":"2026-02-19T11:12:28","percent_change":-8.53619,"prev_day_close":15.4049997329712},{"option":"SPY260223P00672000","bid":1.57,"bid_size":135.0,"ask":1.58,"ask_size":217.0,"iv":0.1887,"open_interest":1463.0,"volume":1674.0,"delta":-0.2058,"gamma":0.0209,"vega":0.2078,"theta":-0.4826,"rho":-0.0148,"theo":1.5708,"change":0.205,"open":1.59,"high":2.18,"low":1.09,"tick":"down","last_trade_price":1.59,"last_trade_time":"2026-02-19T14:51:58","percent_change":14.8014,"prev_day_close":1.38499999046326},{"option":"SPY260223C00673000","bid":11.68,"bid_size":56.0,"ask":11.83,"ask_size":89.0,"iv":0.1864,"open_interest":358.0,"volume":9.0,"delta":0.776,"gamma":0.0222,"vega":0.218,"theta":-0.499,"rho":0.0568,"theo":11.7449,"change":-1.99,"open":12.69,"high":12.9,"low":11.76,"tick":"up","last_trade_price":12.56,"last_trade_time":"2026-02-19T14:10:47","percent_change":-13.677,"prev_day_close":14.5500001907349},{"option":"SPY260223P00673000","bid":1.73,"bid_size":282.0,"ask":1.74,"ask_size":61.0,"iv":0.1858,"open_interest":1192.0,"volume":1986.0,"delta":-0.2244,"gamma":0.0223,"vega":0.2183,"theta":-0.504,"rho":-0.0158,"theo":1.7328,"change":0.295,"open":1.94,"high":2.37,"low":1.2,"tick":"up","last_trade_price":1.81,"last_trade_time":"2026-02-19T14:54:50","percent_change":19.4719,"prev_day_close":1.51499998569489},{"option":"SPY260223C00674000","bid":10.87,"bid_size":54.0,"ask":10.95,"ask_size":54.0,"iv":0.1826,"open_interest":252.0,"volume":6.0,"delta":0.7561,"gamma":0.0237,"vega":0.2283,"theta":-0.5196,"rho":0.0554,"theo":10.9227,"change":-2.68,"open":10.8,"high":11.01,"low":10.8,"tick":"up","last_trade_price":11.01,"last_trade_time":"2026-02-19T13:17:17","percent_change":-19.5763,"prev_day_close":13.6900000572205},{"option":"SPY260223P00674000","bid":1.91,"bid_size":95.0,"ask":1.92,"ask_size":192.0,"iv":0.1831,"open_interest":783.0,"volume":3089.0,"delta":-0.2445,"gamma":0.0238,"vega":0.2285,"theta":-0.5244,"rho":-0.0173,"theo":1.9107,"change":0.37,"open":2.1,"high":2.56,"low":1.3,"tick":"no_change","last_trade_price":2.03,"last_trade_time":"2026-02-19T14:54:29","percent_change":22.2892,"prev_day_close":1.6599999666214},{"option":"SPY260223C00675000","bid":10.06,"bid_size":54.0,"ask":10.14,"ask_size":54.0,"iv":0.1794,"open_interest":238.0,"volume":126.0,"delta":0.7346,"gamma":0.0251,"vega":0.2381,"theta":-0.5387,"rho":0.0539,"theo":10.1174,"change":-2.915,"open":10.65,"high":12.4,"low":9.75,"tick":"down","last_trade_price":9.92,"last_trade_time":"2026-02-19T14:46:49","percent_change":-22.7113,"prev_day_close":12.835000038147},{"option":"SPY260223P00675000","bid":2.1,"bid_size":218.0,"ask":2.12,"ask_size":166.0,"iv":0.1801,"open_interest":2463.0,"volume":8438.0,"delta":-0.266,"gamma":0.0252,"vega":0.2382,"theta":-0.5433,"rho":-0.0189,"theo":2.1054,"change":0.3,"open":2.27,"high":2.81,"low":1.43,"tick":"down","last_trade_price":2.11,"last_trade_time":"2026-02-19T14:55:55","percent_change":16.5746,"prev_day_close":1.81000000238419},{"option":"SPY260223C00676000","bid":9.28,"bid_size":15.0,"ask":9.36,"ask_size":19.0,"iv":0.1768,"open_interest":272.0,"volume":41.0,"delta":0.7116,"gamma":0.0266,"vega":0.2476,"theta":-0.5559,"rho":0.0523,"theo":9.3303,"change":-1.965,"open":10.44,"high":11.72,"low":9.15,"tick":"down","last_trade_price":10.03,"last_trade_time":"2026-02-19T14:26:55","percent_change":-16.3818,"prev_day_close":11.9949998855591},{"option":"SPY260223P00676000","bid":2.31,"bid_size":271.0,"ask":2.33,"ask_size":172.0,"iv":0.1775,"open_interest":1078.0,"volume":1600.0,"delta":-0.2891,"gamma":0.0267,"vega":0.2479,"theta":-0.5604,"rho":-0.0202,"theo":2.3185,"change":0.4,"open":2.45,"high":3.04,"low":1.6,"tick":"down","last_trade_price":2.38,"last_trade_time":"2026-02-19T14:55:29","percent_change":20.202,"prev_day_close":1.98000001907349},{"option":"SPY260223C00677000","bid":8.51,"bid_size":15.0,"ask":8.59,"ask_size":16.0,"iv":0.174,"open_interest":580.0,"volume":108.0,"delta":0.687,"gamma":0.0281,"vega":0.2566,"theta":-0.5708,"rho":0.0505,"theo":8.563,"change":-2.575,"open":10.32,"high":11.12,"low":8.33,"tick":"down","last_trade_price":8.6,"last_trade_time":"2026-02-19T13:43:36","percent_change":-23.0425,"prev_day_close":11.1749997138977},{"option":"SPY260223P00677000","bid":2.55,"bid_size":4.0,"ask":2.56,"ask_size":147.0,"iv":0.1744,"open_interest":915.0,"volume":2288.0,"delta":-0.3138,"gamma":0.0282,"vega":0.2568,"theta":-0.5752,"rho":-0.0221,"theo":2.5515,"change":0.49,"open":2.69,"high":3.25,"low":1.76,"tick":"down","last_trade_price":2.65,"last_trade_time":"2026-02-19T14:54:44","percent_change":22.6852,"prev_day_close":2.16000008583069},{"option":"SPY260223C00678000","bid":7.77,"bid_size":7.0,"ask":7.84,"ask_size":18.0,"iv":0.1706,"open_interest":266.0,"volume":28.0,"delta":0.6607,"gamma":0.0295,"vega":0.2648,"theta":-0.5829,"rho":0.0486,"theo":7.8169,"change":-1.75,"open":9.18,"high":10.0,"low":7.5,"tick":"no_change","last_trade_price":8.62,"last_trade_time":"2026-02-19T14:23:31","percent_change":-16.8756,"prev_day_close":10.3699998855591},{"option":"SPY260223P00678000","bid":2.8,"bid_size":88.0,"ask":2.81,"ask_size":52.0,"iv":0.1713,"open_interest":1921.0,"volume":3417.0,"delta":-0.3402,"gamma":0.0297,"vega":0.2651,"theta":-0.5871,"rho":-0.0235,"theo":2.8056,"change":0.61,"open":2.99,"high":3.59,"low":1.92,"tick":"down","last_trade_price":2.96,"last_trade_time":"2026-02-19T14:54:26","percent_change":25.9575,"prev_day_close":2.34999990463257},{"option":"SPY260223C00679000","bid":7.05,"bid_size":132.0,"ask":7.12,"ask_size":143.0,"iv":0.168,"open_interest":618.0,"volume":412.0,"delta":0.6328,"gamma":0.031,"vega":0.2722,"theta":-0.5917,"rho":0.0466,"theo":7.0934,"change":-2.7,"open":8.48,"high":9.18,"low":6.76,"tick":"down","last_trade_price":6.89,"last_trade_time":"2026-02-19T14:54:12","percent_change":-28.1543,"prev_day_close":9.59000015258789},{"option":"SPY260223P00679000","bid":3.07,"bid_size":412.0,"ask":3.09,"ask_size":80.0,"iv":0.1681,"open_interest":729.0,"volume":1948.0,"delta":-0.3683,"gamma":0.0311,"vega":0.2723,"theta":-0.5958,"rho":-0.0256,"theo":3.083,"change":0.515,"open":3.15,"high":3.67,"low":2.13,"tick":"up","last_trade_price":3.08,"last_trade_time":"2026-02-19T14:51:58","percent_change":20.078,"prev_day_close":2.56499993801117},{"option":"SPY260223C00680000","bid":6.37,"bid_size":52.0,"ask":6.39,"ask_size":2.0,"iv":0.1645,"open_interest":823.0,"volume":623.0,"delta":0.6032,"gamma":0.0323,"vega":0.2782,"theta":-0.5966,"rho":0.0445,"theo":6.3944,"change":-2.605,"open":7.76,"high":8.81,"low":5.98,"tick":"down","last_trade_price":6.21,"last_trade_time":"2026-02-19T14:54:12","percent_change":-29.5519,"prev_day_close":8.81500005722046},{"option":"SPY260223P00680000","bid":3.38,"bid_size":8.0,"ask":3.39,"ask_size":48.0,"iv":0.1648,"open_interest":2631.0,"volume":12639.0,"delta":-0.3981,"gamma":0.0324,"vega":0.2783,"theta":-0.6004,"rho":-0.0278,"theo":3.3842,"change":0.55,"open":3.51,"high":4.2,"low":2.35,"tick":"down","last_trade_price":3.34,"last_trade_time":"2026-02-19T14:56:07","percent_change":19.7133,"prev_day_close":2.78999996185303},{"option":"SPY260223C00681000","bid":5.7,"bid_size":38.0,"ask":5.72,"ask_size":2.0,"iv":0.1613,"open_interest":664.0,"volume":923.0,"delta":0.5718,"gamma":0.0335,"vega":0.2831,"theta":-0.597,"rho":0.0422,"theo":5.721,"change":-2.43,"open":7.1,"high":8.17,"low":5.34,"tick":"up","last_trade_price":5.64,"last_trade_time":"2026-02-19T14:55:37","percent_change":-30.1115,"prev_day_close":8.07000017166138},{"option":"SPY260223P00681000","bid":3.7,"bid_size":226.0,"ask":3.72,"ask_size":73.0,"iv":0.1616,"open_interest":568.0,"volume":4263.0,"delta":-0.4296,"gamma":0.0337,"vega":0.2831,"theta":-0.6007,"rho":-0.0294,"theo":3.7121,"change":0.68,"open":3.75,"high":4.5,"low":2.59,"tick":"no_change","last_trade_price":3.72,"last_trade_time":"2026-02-19T14:55:54","percent_change":22.3684,"prev_day_close":3.03999996185303},{"option":"SPY260223C00682000","bid":5.06,"bid_size":2.0,"ask":5.08,"ask_size":160.0,"iv":0.1578,"open_interest":497.0,"volume":2258.0,"delta":0.5387,"gamma":0.0347,"vega":0.2862,"theta":-0.5925,"rho":0.0397,"theo":5.0754,"change":-2.27,"open":6.18,"high":7.27,"low":4.7,"tick":"up","last_trade_price":5.06,"last_trade_time":"2026-02-19T14:56:15","percent_change":-30.9686,"prev_day_close":7.32999992370606},{"option":"SPY260223P00682000","bid":4.06,"bid_size":197.0,"ask":4.08,"ask_size":148.0,"iv":0.1582,"open_interest":955.0,"volume":8646.0,"delta":-0.4629,"gamma":0.0348,"vega":0.2862,"theta":-0.5959,"rho":-0.0319,"theo":4.0672,"change":0.74,"open":4.09,"high":4.91,"low":2.84,"tick":"down","last_trade_price":4.05,"last_trade_time":"2026-02-19T14:55:57","percent_change":22.3565,"prev_day_close":3.30999994277954},{"option":"SPY260223C00683000","bid":4.44,"bid_size":236.0,"ask":4.46,"ask_size":155.0,"iv":0.1544,"open_interest":1488.0,"volume":4159.0,"delta":0.504,"gamma":0.0356,"vega":0.2875,"theta":-0.5826,"rho":0.0372,"theo":4.4591,"change":-2.18,"open":5.61,"high":6.68,"low":4.12,"tick":"down","last_trade_price":4.45,"last_trade_time":"2026-02-19T14:56:16","percent_change":-32.8808,"prev_day_close":6.63000011444092},{"option":"SPY260223P00683000","bid":4.44,"bid_size":149.0,"ask":4.47,"ask_size":221.0,"iv":0.1548,"open_interest":1242.0,"volume":10131.0,"delta":-0.4978,"gamma":0.0358,"vega":0.2873,"theta":-0.5856,"rho":-0.0336,"theo":4.4526,"change":0.94,"open":4.45,"high":5.31,"low":3.12,"tick":"down","last_trade_price":4.55,"last_trade_time":"2026-02-19T14:55:37","percent_change":26.0388,"prev_day_close":3.60999989509582},{"option":"SPY260223C00684000","bid":3.86,"bid_size":206.0,"ask":3.88,"ask_size":177.0,"iv":0.1509,"open_interest":1071.0,"volume":7108.0,"delta":0.4676,"gamma":0.0364,"vega":0.2866,"theta":-0.5667,"rho":0.0345,"theo":3.8747,"change":-2.165,"open":4.99,"high":6.01,"low":3.62,"tick":"no_change","last_trade_price":3.78,"last_trade_time":"2026-02-19T14:55:20","percent_change":-36.4172,"prev_day_close":5.9449999332428},{"option":"SPY260223P00684000","bid":4.87,"bid_size":44.0,"ask":4.89,"ask_size":138.0,"iv":0.1513,"open_interest":1458.0,"volume":9749.0,"delta":-0.5344,"gamma":0.0366,"vega":0.2865,"theta":-0.5695,"rho":-0.0364,"theo":4.8694,"change":0.91,"open":4.89,"high":5.73,"low":3.43,"tick":"down","last_trade_price":4.83,"last_trade_time":"2026-02-19T14:56:07","percent_change":23.2143,"prev_day_close":3.92000007629394},{"option":"SPY260223C00685000","bid":3.32,"bid_size":46.0,"ask":3.33,"ask_size":13.0,"iv":0.1473,"open_interest":2357.0,"volume":14659.0,"delta":0.4297,"gamma":0.0368,"vega":0.2833,"theta":-0.5447,"rho":0.0317,"theo":3.3247,"change":-1.94,"open":4.38,"high":5.36,"low":3.08,"tick":"no_change","last_trade_price":3.34,"last_trade_time":"2026-02-19T14:56:01","percent_change":-36.7424,"prev_day_close":5.27999997138977},{"option":"SPY260223P00685000","bid":5.29,"bid_size":106.0,"ask":5.35,"ask_size":15.0,"iv":0.1471,"open_interest":1810.0,"volume":8790.0,"delta":-0.5726,"gamma":0.037,"vega":0.2828,"theta":-0.547,"rho":-0.0382,"theo":5.3219,"change":0.995,"open":5.22,"high":6.17,"low":3.79,"tick":"down","last_trade_price":5.26,"last_trade_time":"2026-02-19T14:56:08","percent_change":23.3294,"prev_day_close":4.26500010490418},{"option":"SPY260223C00686000","bid":2.81,"bid_size":72.0,"ask":2.82,"ask_size":5.0,"iv":0.1435,"open_interest":1269.0,"volume":8568.0,"delta":0.3905,"gamma":0.037,"vega":0.2772,"theta":-0.5165,"rho":0.0289,"theo":2.8128,"change":-1.83,"open":3.81,"high":4.7,"low":2.6,"tick":"up","last_trade_price":2.82,"last_trade_time":"2026-02-19T14:55:55","percent_change":-39.3548,"prev_day_close":4.64999985694885},{"option":"SPY260223P00686000","bid":5.78,"bid_size":50.0,"ask":5.86,"ask_size":50.0,"iv":0.1439,"open_interest":1086.0,"volume":2678.0,"delta":-0.612,"gamma":0.0372,"vega":0.2764,"theta":-0.5183,"rho":-0.04,"theo":5.8118,"change":1.475,"open":5.29,"high":6.63,"low":4.16,"tick":"up","last_trade_price":6.11,"last_trade_time":"2026-02-19T14:47:11","percent_change":31.8231,"prev_day_close":4.63499999046326},{"option":"SPY260223C00687000","bid":2.34,"bid_size":182.0,"ask":2.36,"ask_size":200.0,"iv":0.1396,"open_interest":1624.0,"volume":4335.0,"delta":0.3503,"gamma":0.0367,"vega":0.2682,"theta":-0.4824,"rho":0.0259,"theo":2.3425,"change":-1.79,"open":3.29,"high":4.11,"low":2.17,"tick":"down","last_trade_price":2.26,"last_trade_time":"2026-02-19T14:54:34","percent_change":-44.1975,"prev_day_close":4.04999995231628},{"option":"SPY260223P00687000","bid":6.25,"bid_size":105.0,"ask":6.42,"ask_size":89.0,"iv":0.1386,"open_interest":867.0,"volume":1086.0,"delta":-0.6525,"gamma":0.0369,"vega":0.2673,"theta":-0.4834,"rho":-0.0429,"theo":6.3443,"change":1.615,"open":6.01,"high":7.14,"low":4.62,"tick":"down","last_trade_price":6.65,"last_trade_time":"2026-02-19T14:54:02","percent_change":32.0755,"prev_day_close":5.03500008583069},{"option":"SPY260223C00688000","bid":1.91,"bid_size":217.0,"ask":1.93,"ask_size":307.0,"iv":0.1357,"open_interest":1349.0,"volume":3677.0,"delta":0.3096,"gamma":0.0359,"vega":0.256,"theta":-0.4428,"rho":0.0229,"theo":1.9172,"change":-1.59,"open":2.75,"high":3.55,"low":1.77,"tick":"no_change","last_trade_price":1.89,"last_trade_time":"2026-02-19T14:55:45","percent_change":-45.6897,"prev_day_close":3.48000001907349},{"option":"SPY260223P00688000","bid":6.83,"bid_size":179.0,"ask":6.99,"ask_size":144.0,"iv":0.1345,"open_interest":1394.0,"volume":726.0,"delta":-0.6935,"gamma":0.0361,"vega":0.2543,"theta":-0.443,"rho":-0.0447,"theo":6.9222,"change":1.64,"open":6.56,"high":7.6,"low":5.01,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-19T14:55:14","percent_change":30.0366,"prev_day_close":5.46000003814697},{"option":"SPY260223C00689000","bid":1.53,"bid_size":249.0,"ask":1.54,"ask_size":79.0,"iv":0.1316,"open_interest":1142.0,"volume":3657.0,"delta":0.269,"gamma":0.0346,"vega":0.2406,"theta":-0.3985,"rho":0.0199,"theo":1.5386,"change":-1.41,"open":2.28,"high":3.0,"low":1.46,"tick":"up","last_trade_price":1.54,"last_trade_time":"2026-02-19T14:56:09","percent_change":-47.7966,"prev_day_close":2.95000004768372},{"option":"SPY260223P00689000","bid":7.43,"bid_size":126.0,"ask":7.61,"ask_size":62.0,"iv":0.13,"open_interest":513.0,"volume":169.0,"delta":-0.7344,"gamma":0.0348,"vega":0.2392,"theta":-0.3978,"rho":-0.0464,"theo":7.5466,"change":0.645,"open":7.17,"high":8.25,"low":5.67,"tick":"down","last_trade_price":6.57,"last_trade_time":"2026-02-19T14:20:31","percent_change":10.8861,"prev_day_close":5.92499995231628},{"option":"SPY260223C00690000","bid":1.19,"bid_size":436.0,"ask":1.21,"ask_size":338.0,"iv":0.1273,"open_interest":1587.0,"volume":8832.0,"delta":0.229,"gamma":0.0327,"vega":0.2221,"theta":-0.3503,"rho":0.0169,"theo":1.2061,"change":-1.24,"open":1.89,"high":2.51,"low":1.12,"tick":"up","last_trade_price":1.21,"last_trade_time":"2026-02-19T14:56:09","percent_change":-50.6122,"prev_day_close":2.45000004768372},{"option":"SPY260223P00690000","bid":8.09,"bid_size":173.0,"ask":8.28,"ask_size":105.0,"iv":0.1256,"open_interest":1612.0,"volume":783.0,"delta":-0.775,"gamma":0.0333,"vega":0.2201,"theta":-0.3487,"rho":-0.049,"theo":8.2183,"change":1.93,"open":7.83,"high":9.01,"low":6.05,"tick":"up","last_trade_price":8.31,"last_trade_time":"2026-02-19T14:38:26","percent_change":30.2508,"prev_day_close":6.38000011444092},{"option":"SPY260223C00691000","bid":0.9,"bid_size":279.0,"ask":0.92,"ask_size":340.0,"iv":0.1236,"open_interest":1033.0,"volume":3627.0,"delta":0.1903,"gamma":0.0303,"vega":0.2008,"theta":-0.2991,"rho":0.014,"theo":0.9187,"change":-1.125,"open":1.49,"high":2.04,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-19T14:54:38","percent_change":-56.391,"prev_day_close":1.99500000476837},{"option":"SPY260223P00691000","bid":8.81,"bid_size":94.0,"ask":8.97,"ask_size":22.0,"iv":0.1213,"open_interest":1199.0,"volume":275.0,"delta":-0.8153,"gamma":0.0318,"vega":0.1968,"theta":-0.2977,"rho":-0.049,"theo":8.9367,"change":1.52,"open":8.46,"high":10.0,"low":6.8,"tick":"up","last_trade_price":8.43,"last_trade_time":"2026-02-19T14:32:32","percent_change":21.9971,"prev_day_close":6.91000008583069},{"option":"SPY260223C00692000","bid":0.67,"bid_size":106.0,"ask":0.68,"ask_size":868.0,"iv":0.1194,"open_interest":1509.0,"volume":4920.0,"delta":0.154,"gamma":0.0274,"vega":0.1771,"theta":-0.2473,"rho":0.0114,"theo":0.6789,"change":-0.935,"open":1.17,"high":1.63,"low":0.64,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-19T14:55:00","percent_change":-58.9905,"prev_day_close":1.58500003814697},{"option":"SPY260223P00692000","bid":9.55,"bid_size":54.0,"ask":9.77,"ask_size":54.0,"iv":0.1157,"open_interest":500.0,"volume":61.0,"delta":-0.8553,"gamma":0.0303,"vega":0.1699,"theta":-0.2485,"rho":-0.0459,"theo":9.7035,"change":2.12,"open":8.91,"high":9.63,"low":7.64,"tick":"up","last_trade_price":9.63,"last_trade_time":"2026-02-19T14:37:01","percent_change":28.229,"prev_day_close":7.50999999046326},{"option":"SPY260223C00693000","bid":0.48,"bid_size":22.0,"ask":0.49,"ask_size":1405.0,"iv":0.1157,"open_interest":2588.0,"volume":3812.0,"delta":0.1203,"gamma":0.0239,"vega":0.1516,"theta":-0.1966,"rho":0.0089,"theo":0.4826,"change":-0.76,"open":0.91,"high":1.26,"low":0.46,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-19T14:54:12","percent_change":-62.2951,"prev_day_close":1.22000002861023},{"option":"SPY260223P00693000","bid":10.38,"bid_size":56.0,"ask":10.58,"ask_size":54.0,"iv":0.1121,"open_interest":308.0,"volume":71.0,"delta":-0.8947,"gamma":0.0286,"vega":0.1392,"theta":-0.2078,"rho":-0.0382,"theo":10.5232,"change":1.805,"open":9.6,"high":10.99,"low":8.18,"tick":"down","last_trade_price":9.96,"last_trade_time":"2026-02-19T13:48:49","percent_change":22.1337,"prev_day_close":8.15500020980835},{"option":"SPY260223C00694000","bid":0.33,"bid_size":408.0,"ask":0.34,"ask_size":1508.0,"iv":0.1121,"open_interest":1476.0,"volume":5071.0,"delta":0.0909,"gamma":0.0202,"vega":0.1258,"theta":-0.1506,"rho":0.0067,"theo":0.3319,"change":-0.56,"open":0.67,"high":0.95,"low":0.32,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-19T14:52:13","percent_change":-61.5385,"prev_day_close":0.909999996423721},{"option":"SPY260223P00694000","bid":11.28,"bid_size":56.0,"ask":11.46,"ask_size":50.0,"iv":0.1083,"open_interest":575.0,"volume":286.0,"delta":-0.9317,"gamma":0.0253,"vega":0.1041,"theta":-0.1829,"rho":-0.0266,"theo":11.3989,"change":2.81,"open":10.25,"high":12.12,"low":9.09,"tick":"no_change","last_trade_price":11.65,"last_trade_time":"2026-02-19T14:55:07","percent_change":31.7873,"prev_day_close":8.83999967575073},{"option":"SPY260223C00695000","bid":0.22,"bid_size":1426.0,"ask":0.23,"ask_size":2718.0,"iv":0.1088,"open_interest":2024.0,"volume":8898.0,"delta":0.0668,"gamma":0.0164,"vega":0.1016,"theta":-0.1118,"rho":0.0049,"theo":0.2228,"change":-0.435,"open":0.47,"high":0.7,"low":0.22,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-19T14:54:58","percent_change":-66.4122,"prev_day_close":0.655000001192093},{"option":"SPY260223P00695000","bid":12.24,"bid_size":52.0,"ask":12.37,"ask_size":15.0,"iv":0.1037,"open_interest":950.0,"volume":81.0,"delta":-0.962,"gamma":0.0192,"vega":0.068,"theta":-0.1769,"rho":-0.0147,"theo":12.3268,"change":2.79,"open":11.35,"high":13.0,"low":9.66,"tick":"down","last_trade_price":12.48,"last_trade_time":"2026-02-19T14:50:27","percent_change":28.7926,"prev_day_close":9.69000005722046},{"option":"SPY260223C00696000","bid":0.14,"bid_size":3043.0,"ask":0.15,"ask_size":2196.0,"iv":0.1056,"open_interest":2102.0,"volume":13383.0,"delta":0.0485,"gamma":0.0131,"vega":0.0807,"theta":-0.0818,"rho":0.0035,"theo":0.1493,"change":-0.315,"open":0.32,"high":0.5,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-19T14:54:23","percent_change":-69.2308,"prev_day_close":0.454999998211861},{"option":"SPY260223P00696000","bid":13.11,"bid_size":15.0,"ask":13.45,"ask_size":16.0,"iv":0.0,"open_interest":1545.0,"volume":138.0,"delta":-0.9823,"gamma":0.0118,"vega":0.0375,"theta":-0.1842,"rho":-0.0061,"theo":13.2931,"change":3.05,"open":11.6,"high":13.77,"low":11.16,"tick":"no_change","last_trade_price":13.5,"last_trade_time":"2026-02-19T13:28:20","percent_change":29.1866,"prev_day_close":10.4499998092651},{"option":"SPY260223C00697000","bid":0.09,"bid_size":2899.0,"ask":0.1,"ask_size":1478.0,"iv":0.1041,"open_interest":2897.0,"volume":2640.0,"delta":0.035,"gamma":0.0101,"vega":0.0633,"theta":-0.0598,"rho":0.0026,"theo":0.1012,"change":-0.205,"open":0.24,"high":0.34,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:54:01","percent_change":-67.2131,"prev_day_close":0.305000007152557},{"option":"SPY260223P00697000","bid":14.16,"bid_size":16.0,"ask":14.35,"ask_size":50.0,"iv":0.0,"open_interest":117.0,"volume":2.0,"delta":-0.9931,"gamma":0.0058,"vega":0.0179,"theta":-0.1957,"rho":-0.0018,"theo":14.2805,"change":0.25,"open":11.61,"high":11.61,"low":11.61,"tick":"up","last_trade_price":11.61,"last_trade_time":"2026-02-19T10:05:08","percent_change":2.2007,"prev_day_close":11.3600001335144},{"option":"SPY260223C00698000","bid":0.06,"bid_size":2395.0,"ask":0.07,"ask_size":2481.0,"iv":0.1031,"open_interest":4097.0,"volume":1088.0,"delta":0.0257,"gamma":0.0079,"vega":0.0501,"theta":-0.0443,"rho":0.0019,"theo":0.0703,"change":-0.125,"open":0.16,"high":0.22,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:51:09","percent_change":-64.1026,"prev_day_close":0.195000000298023},{"option":"SPY260223P00698000","bid":13.88,"bid_size":4.0,"ask":16.61,"ask_size":1.0,"iv":0.0,"open_interest":23.0,"volume":0.0,"delta":-0.9973,"gamma":0.0026,"vega":0.0087,"theta":-0.2059,"rho":-0.0018,"theo":15.2772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.29,"last_trade_time":"2026-02-18T14:22:24","percent_change":0.0,"prev_day_close":12.2249999046326},{"option":"SPY260223C00699000","bid":0.04,"bid_size":2764.0,"ask":0.05,"ask_size":2511.0,"iv":0.103,"open_interest":3812.0,"volume":542.0,"delta":0.0195,"gamma":0.0062,"vega":0.0404,"theta":-0.0341,"rho":0.0014,"theo":0.0516,"change":-0.075,"open":0.1,"high":0.13,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:45:35","percent_change":-60.0,"prev_day_close":0.12499999627471},{"option":"SPY260223P00699000","bid":14.89,"bid_size":3.0,"ask":17.61,"ask_size":1.0,"iv":0.0,"open_interest":7.0,"volume":2.0,"delta":-0.9989,"gamma":0.0011,"vega":0.0036,"theta":-0.2124,"rho":-0.0003,"theo":16.2762,"change":2.145,"open":15.25,"high":15.4,"low":15.25,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-02-19T14:43:06","percent_change":16.1826,"prev_day_close":13.2549996376038},{"option":"SPY260223C00700000","bid":0.03,"bid_size":2225.0,"ask":0.04,"ask_size":2592.0,"iv":0.1051,"open_interest":5577.0,"volume":1917.0,"delta":0.0153,"gamma":0.005,"vega":0.0333,"theta":-0.0274,"rho":0.0011,"theo":0.04,"change":-0.045,"open":0.08,"high":0.09,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:53:47","percent_change":-60.0,"prev_day_close":0.0749999992549419},{"option":"SPY260223P00700000","bid":17.1,"bid_size":52.0,"ask":17.44,"ask_size":51.0,"iv":0.0,"open_interest":17518.0,"volume":27.0,"delta":-0.9997,"gamma":0.0004,"vega":0.0018,"theta":-0.2166,"rho":-0.0003,"theo":17.2759,"change":3.52,"open":16.32,"high":17.77,"low":14.27,"tick":"up","last_trade_price":17.77,"last_trade_time":"2026-02-19T14:43:18","percent_change":24.7018,"prev_day_close":14.25},{"option":"SPY260223C00701000","bid":0.02,"bid_size":2817.0,"ask":0.03,"ask_size":2524.0,"iv":0.1056,"open_interest":5329.0,"volume":1169.0,"delta":0.0124,"gamma":0.0041,"vega":0.0281,"theta":-0.0228,"rho":0.0009,"theo":0.0322,"change":-0.015,"open":0.05,"high":0.06,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:41:55","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260223P00701000","bid":16.88,"bid_size":3.0,"ask":19.61,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9998,"gamma":0.0002,"vega":0.0007,"theta":-0.2191,"rho":0.0,"theo":18.2758,"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":15.2799997329712},{"option":"SPY260223C00702000","bid":0.02,"bid_size":947.0,"ask":0.03,"ask_size":2748.0,"iv":0.1107,"open_interest":1407.0,"volume":170.0,"delta":0.0103,"gamma":0.0034,"vega":0.0241,"theta":-0.0194,"rho":0.0007,"theo":0.0267,"change":-0.005,"open":0.03,"high":0.04,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:27:13","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260223P00702000","bid":17.88,"bid_size":10.0,"ask":20.61,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0004,"theta":-0.2209,"rho":0.0,"theo":19.2758,"change":2.54,"open":18.83,"high":18.83,"low":18.83,"tick":"up","last_trade_price":18.83,"last_trade_time":"2026-02-19T09:42:05","percent_change":15.5924,"prev_day_close":16.2899994850159},{"option":"SPY260223C00703000","bid":0.01,"bid_size":2587.0,"ask":0.02,"ask_size":2049.0,"iv":0.109,"open_interest":4815.0,"volume":4707.0,"delta":0.0088,"gamma":0.0029,"vega":0.0211,"theta":-0.0169,"rho":0.0006,"theo":0.0229,"change":-0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:42:37","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223P00703000","bid":18.89,"bid_size":1.0,"ask":21.61,"ask_size":5.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":-0.2221,"rho":0.0,"theo":20.2758,"change":3.21,"open":20.5,"high":20.5,"low":20.5,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-19T13:30:01","percent_change":18.5656,"prev_day_close":17.2899994850159},{"option":"SPY260223C00704000","bid":0.01,"bid_size":2543.0,"ask":0.02,"ask_size":2561.0,"iv":0.1137,"open_interest":1864.0,"volume":1959.0,"delta":0.0076,"gamma":0.0025,"vega":0.0187,"theta":-0.0151,"rho":0.0006,"theo":0.0201,"change":-0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:39:16","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260223P00704000","bid":19.89,"bid_size":1.0,"ask":22.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.2228,"rho":0.0,"theo":21.2758,"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":18.289999961853},{"option":"SPY260223C00705000","bid":0.01,"bid_size":2390.0,"ask":0.02,"ask_size":2647.0,"iv":0.1184,"open_interest":2724.0,"volume":528.0,"delta":0.0068,"gamma":0.0022,"vega":0.0168,"theta":-0.0137,"rho":0.0005,"theo":0.018,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:52:08","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00705000","bid":20.89,"bid_size":3.0,"ask":23.68,"ask_size":10.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2234,"rho":0.0,"theo":22.2758,"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":19.4700002670288},{"option":"SPY260223C00706000","bid":0.01,"bid_size":2233.0,"ask":0.02,"ask_size":2133.0,"iv":0.1231,"open_interest":5076.0,"volume":0.0,"delta":0.0061,"gamma":0.0019,"vega":0.0153,"theta":-0.0127,"rho":0.0004,"theo":0.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:24:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00706000","bid":21.89,"bid_size":3.0,"ask":24.65,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2238,"rho":0.0,"theo":23.2758,"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":20.3150005340576},{"option":"SPY260223C00707000","bid":0.01,"bid_size":1498.0,"ask":0.02,"ask_size":2116.0,"iv":0.1275,"open_interest":1355.0,"volume":0.0,"delta":0.0056,"gamma":0.0017,"vega":0.0141,"theta":-0.0119,"rho":0.0004,"theo":0.0153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:51:46","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00707000","bid":22.89,"bid_size":1.0,"ask":25.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2241,"rho":0.0,"theo":24.2758,"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":21.4250001907349},{"option":"SPY260223C00708000","bid":0.01,"bid_size":2081.0,"ask":0.02,"ask_size":2842.0,"iv":0.1322,"open_interest":2305.0,"volume":257.0,"delta":0.0051,"gamma":0.0016,"vega":0.0131,"theta":-0.0114,"rho":0.0004,"theo":0.0145,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:54:51","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00708000","bid":23.89,"bid_size":1.0,"ask":26.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2244,"rho":0.0,"theo":25.2758,"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":22.3000001907349},{"option":"SPY260223C00709000","bid":0.01,"bid_size":809.0,"ask":0.02,"ask_size":2556.0,"iv":0.1368,"open_interest":1463.0,"volume":2.0,"delta":0.0048,"gamma":0.0014,"vega":0.0124,"theta":-0.011,"rho":0.0003,"theo":0.0139,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:43:52","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00709000","bid":24.89,"bid_size":3.0,"ask":27.68,"ask_size":11.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2245,"rho":0.0,"theo":26.2758,"change":1.645,"open":24.6,"high":25.1,"low":24.6,"tick":"up","last_trade_price":25.1,"last_trade_time":"2026-02-19T11:13:24","percent_change":7.01343,"prev_day_close":23.4549999237061},{"option":"SPY260223C00710000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2901.0,"iv":0.1414,"open_interest":1942.0,"volume":17.0,"delta":0.0046,"gamma":0.0013,"vega":0.0117,"theta":-0.0107,"rho":0.0003,"theo":0.0135,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:43:28","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00710000","bid":25.89,"bid_size":3.0,"ask":28.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2246,"rho":0.0,"theo":27.2758,"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":24.4499998092651},{"option":"SPY260223C00711000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2867.0,"iv":0.146,"open_interest":1176.0,"volume":1340.0,"delta":0.0044,"gamma":0.0012,"vega":0.0112,"theta":-0.0105,"rho":0.0003,"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":"2026-02-19T14:19:46","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00711000","bid":26.89,"bid_size":1.0,"ask":29.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2247,"rho":0.0,"theo":28.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.4549999237061},{"option":"SPY260223C00712000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":930.0,"iv":0.1353,"open_interest":312.0,"volume":2.0,"delta":0.0042,"gamma":0.0011,"vega":0.0107,"theta":-0.0103,"rho":0.0003,"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":"2026-02-19T11:58:33","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00712000","bid":27.89,"bid_size":3.0,"ask":30.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2248,"rho":0.0,"theo":29.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.3450002670288},{"option":"SPY260223C00713000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":968.0,"iv":0.1395,"open_interest":423.0,"volume":270.0,"delta":0.004,"gamma":0.0011,"vega":0.0103,"theta":-0.0102,"rho":0.0003,"theo":0.0128,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:03:35","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00713000","bid":28.89,"bid_size":1.0,"ask":31.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2248,"rho":0.0,"theo":30.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3000001907349},{"option":"SPY260223C00714000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":954.0,"iv":0.1436,"open_interest":542.0,"volume":1.0,"delta":0.0039,"gamma":0.001,"vega":0.01,"theta":-0.0102,"rho":0.0003,"theo":0.0126,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T10:36:47","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00714000","bid":29.89,"bid_size":3.0,"ask":32.65,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2248,"rho":0.0,"theo":31.2758,"change":0.795,"open":28.83,"high":29.25,"low":28.83,"tick":"up","last_trade_price":29.25,"last_trade_time":"2026-02-19T11:16:42","percent_change":2.79389,"prev_day_close":28.4549999237061},{"option":"SPY260223C00715000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1015.0,"iv":0.1478,"open_interest":1137.0,"volume":50.0,"delta":0.0038,"gamma":0.001,"vega":0.0096,"theta":-0.0101,"rho":0.0003,"theo":0.0125,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:30:24","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260223P00715000","bid":30.89,"bid_size":3.0,"ask":33.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2249,"rho":0.0,"theo":32.2758,"change":2.695,"open":31.83,"high":32.15,"low":31.83,"tick":"no_change","last_trade_price":32.15,"last_trade_time":"2026-02-19T13:16:39","percent_change":9.14955,"prev_day_close":29.4549999237061},{"option":"SPY260223C00716000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":995.0,"iv":0.1519,"open_interest":378.0,"volume":0.0,"delta":0.0036,"gamma":0.0009,"vega":0.0093,"theta":-0.01,"rho":0.0003,"theo":0.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:58:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00716000","bid":31.89,"bid_size":3.0,"ask":34.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2249,"rho":0.0,"theo":33.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.4499988555908},{"option":"SPY260223C00717000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":818.0,"iv":0.156,"open_interest":651.0,"volume":0.0,"delta":0.0035,"gamma":0.0009,"vega":0.0091,"theta":-0.01,"rho":0.0002,"theo":0.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:30:07","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00717000","bid":32.89,"bid_size":1.0,"ask":35.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2249,"rho":0.0,"theo":34.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.4549989700317},{"option":"SPY260223C00718000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":829.0,"iv":0.16,"open_interest":223.0,"volume":0.0,"delta":0.0034,"gamma":0.0008,"vega":0.0088,"theta":-0.01,"rho":0.0002,"theo":0.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:37:43","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00718000","bid":33.89,"bid_size":3.0,"ask":36.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2249,"rho":0.0,"theo":35.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.4499988555908},{"option":"SPY260223C00719000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":825.0,"iv":0.1641,"open_interest":0.0,"volume":467.0,"delta":0.0034,"gamma":0.0008,"vega":0.0086,"theta":-0.01,"rho":0.0002,"theo":0.0123,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:53:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223P00719000","bid":34.89,"bid_size":3.0,"ask":37.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.225,"rho":0.0,"theo":36.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00720000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":760.0,"iv":0.1682,"open_interest":206.0,"volume":1.0,"delta":0.0033,"gamma":0.0008,"vega":0.0084,"theta":-0.01,"rho":0.0002,"theo":0.0122,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:44:42","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00720000","bid":35.89,"bid_size":1.0,"ask":38.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.225,"rho":0.0,"theo":37.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.4499988555908},{"option":"SPY260223C00721000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":783.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0007,"vega":0.0082,"theta":-0.01,"rho":0.0002,"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":0.0},{"option":"SPY260223P00721000","bid":36.88,"bid_size":10.0,"ask":39.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.225,"rho":0.0,"theo":38.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00722000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":796.0,"iv":0.1762,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0007,"vega":0.008,"theta":-0.01,"rho":0.0002,"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":0.0},{"option":"SPY260223P00722000","bid":38.06,"bid_size":30.0,"ask":40.68,"ask_size":10.0,"iv":0.2837,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.225,"rho":0.0,"theo":39.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00723000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":801.0,"iv":0.1802,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0007,"vega":0.0078,"theta":-0.01,"rho":0.0002,"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":0.0},{"option":"SPY260223P00723000","bid":38.89,"bid_size":3.0,"ask":41.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.225,"rho":0.0,"theo":40.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00724000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":805.0,"iv":0.1842,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0006,"vega":0.0076,"theta":-0.01,"rho":0.0002,"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":0.0},{"option":"SPY260223P00724000","bid":39.88,"bid_size":10.0,"ask":42.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.225,"rho":0.0,"theo":41.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":810.0,"iv":0.1882,"open_interest":918.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0074,"theta":-0.0099,"rho":0.0002,"theo":0.0121,"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":40.89,"bid_size":1.0,"ask":43.64,"ask_size":51.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.225,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.4499988555908},{"option":"SPY260223C00726000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":814.0,"iv":0.1922,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0073,"theta":-0.0099,"rho":0.0002,"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":"SPY260223P00726000","bid":41.88,"bid_size":10.0,"ask":44.64,"ask_size":51.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2251,"rho":0.0,"theo":43.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00727000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":819.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0006,"vega":0.0071,"theta":-0.0099,"rho":0.0002,"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":"SPY260223P00727000","bid":42.88,"bid_size":10.0,"ask":45.64,"ask_size":51.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2251,"rho":0.0,"theo":44.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00728000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1016.0,"iv":0.2001,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0005,"vega":0.007,"theta":-0.0099,"rho":0.0002,"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":"SPY260223P00728000","bid":43.88,"bid_size":10.0,"ask":46.64,"ask_size":51.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2251,"rho":0.0,"theo":45.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00729000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1020.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0005,"vega":0.0069,"theta":-0.0099,"rho":0.0002,"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":"SPY260223P00729000","bid":44.88,"bid_size":10.0,"ask":47.64,"ask_size":51.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2251,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260223C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1024.0,"iv":0.2079,"open_interest":78.0,"volume":0.0,"delta":0.0027,"gamma":0.0005,"vega":0.0067,"theta":-0.0099,"rho":0.0002,"theo":0.012,"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":45.89,"bid_size":1.0,"ask":48.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2251,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.6849994659424},{"option":"SPY260223C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1049.0,"iv":0.2279,"open_interest":84.0,"volume":0.0,"delta":0.0024,"gamma":0.0004,"vega":0.0061,"theta":-0.0099,"rho":0.0002,"theo":0.0118,"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":50.88,"bid_size":10.0,"ask":53.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2252,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5899982452393},{"option":"SPY260223C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1076.0,"iv":0.247,"open_interest":113.0,"volume":0.0,"delta":0.0022,"gamma":0.0004,"vega":0.0056,"theta":-0.0099,"rho":0.0002,"theo":0.0117,"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":55.88,"bid_size":10.0,"ask":58.61,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2252,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.689998626709},{"option":"SPY260223C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1333.0,"iv":0.266,"open_interest":330.0,"volume":0.0,"delta":0.0021,"gamma":0.0003,"vega":0.0052,"theta":-0.0098,"rho":0.0001,"theo":0.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T09:39:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00745000","bid":60.88,"bid_size":10.0,"ask":63.61,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2253,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.6749992370606},{"option":"SPY260223C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1377.0,"iv":0.2847,"open_interest":734.0,"volume":0.0,"delta":0.002,"gamma":0.0003,"vega":0.0049,"theta":-0.0098,"rho":0.0001,"theo":0.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:05:57","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00750000","bid":65.88,"bid_size":10.0,"ask":68.64,"ask_size":51.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2253,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.6800003051758},{"option":"SPY260223C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1400.0,"iv":0.3031,"open_interest":13.0,"volume":2.0,"delta":0.0018,"gamma":0.0002,"vega":0.0046,"theta":-0.0098,"rho":0.0001,"theo":0.0115,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:24:15","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00755000","bid":70.88,"bid_size":10.0,"ask":73.64,"ask_size":51.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2253,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.6900024414062},{"option":"SPY260223C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1440.0,"iv":0.3214,"open_interest":11.0,"volume":0.0,"delta":0.0017,"gamma":0.0002,"vega":0.0043,"theta":-0.0098,"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":"2026-02-13T15:10:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00760000","bid":75.88,"bid_size":10.0,"ask":78.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2254,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.6800003051758},{"option":"SPY260223C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1475.0,"iv":0.3395,"open_interest":983.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0041,"theta":-0.0098,"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":"2026-02-12T10:38:26","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00765000","bid":80.88,"bid_size":10.0,"ask":83.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2254,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5400009155274},{"option":"SPY260223C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1509.0,"iv":0.3574,"open_interest":68.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0039,"theta":-0.0097,"rho":0.0001,"theo":0.0113,"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":85.88,"bid_size":10.0,"ask":88.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2254,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.6800003051758},{"option":"SPY260223C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1538.0,"iv":0.3748,"open_interest":134.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0037,"theta":-0.0097,"rho":0.0001,"theo":0.0112,"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":90.88,"bid_size":10.0,"ask":93.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2254,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5400009155274},{"option":"SPY260223C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1548.0,"iv":0.3923,"open_interest":2.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0036,"theta":-0.0097,"rho":0.0001,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:59:07","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00780000","bid":95.88,"bid_size":10.0,"ask":98.66,"ask_size":211.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2255,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.6800003051758},{"option":"SPY260223C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1557.0,"iv":0.4097,"open_interest":2.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0034,"theta":-0.0097,"rho":0.0001,"theo":0.0111,"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":100.88,"bid_size":10.0,"ask":103.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2255,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.6800003051758},{"option":"SPY260223C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1565.0,"iv":0.4268,"open_interest":1.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0033,"theta":-0.0096,"rho":0.0001,"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":"2026-02-17T12:41:40","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00790000","bid":105.88,"bid_size":10.0,"ask":108.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2255,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.685001373291},{"option":"SPY260223C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1574.0,"iv":0.4438,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0031,"theta":-0.0096,"rho":0.0001,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00795000","bid":110.9,"bid_size":1.0,"ask":113.65,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2255,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.680000305176},{"option":"SPY260223C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1581.0,"iv":0.4607,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.003,"theta":-0.0096,"rho":0.0001,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00800000","bid":115.88,"bid_size":10.0,"ask":118.62,"ask_size":30.0,"iv":0.0,"open_interest":6.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2256,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":113.09,"last_trade_time":"2026-02-18T15:55:03","percent_change":0.0,"prev_day_close":114.680000305176},{"option":"SPY260223C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1589.0,"iv":0.4774,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0029,"theta":-0.0095,"rho":0.0001,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00805000","bid":120.88,"bid_size":10.0,"ask":123.62,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2256,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":118.11,"last_trade_time":"2026-02-18T15:55:03","percent_change":0.0,"prev_day_close":119.680000305176},{"option":"SPY260223C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1595.0,"iv":0.4937,"open_interest":201.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0028,"theta":-0.0095,"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":"2026-02-17T12:51:16","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00810000","bid":125.88,"bid_size":10.0,"ask":128.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2256,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.534999847412},{"option":"SPY260223C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1602.0,"iv":0.51,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0027,"theta":-0.0095,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260223P00815000","bid":130.88,"bid_size":10.0,"ask":133.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2256,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.689994812012},{"option":"SPY260223C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1608.0,"iv":0.5263,"open_interest":532.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0026,"theta":-0.0094,"rho":0.0001,"theo":0.0107,"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":135.88,"bid_size":30.0,"ask":138.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2256,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.680000305176},{"option":"SPY260223C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1614.0,"iv":0.5424,"open_interest":514.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0025,"theta":-0.0094,"rho":0.0001,"theo":0.0106,"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":140.88,"bid_size":10.0,"ask":143.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2257,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.680000305176},{"option":"SPY260223C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1620.0,"iv":0.5584,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0025,"theta":-0.0094,"rho":0.0001,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00830000","bid":145.88,"bid_size":10.0,"ask":148.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2257,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.680000305176},{"option":"SPY260223C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1626.0,"iv":0.5742,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0024,"theta":-0.0093,"rho":0.0001,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00835000","bid":150.88,"bid_size":10.0,"ask":153.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2257,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.680000305176},{"option":"SPY260223C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1631.0,"iv":0.5899,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0023,"theta":-0.0093,"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":0.00499999988824129},{"option":"SPY260223P00840000","bid":155.88,"bid_size":10.0,"ask":158.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2257,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.680000305176},{"option":"SPY260223C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1636.0,"iv":0.6055,"open_interest":7.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0023,"theta":-0.0092,"rho":0.0001,"theo":0.0104,"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":160.88,"bid_size":10.0,"ask":163.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2257,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.530006408691},{"option":"SPY260223C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1641.0,"iv":0.621,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0022,"theta":-0.0092,"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":0.00499999988824129},{"option":"SPY260223P00850000","bid":165.88,"bid_size":10.0,"ask":168.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2258,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.680000305176},{"option":"SPY260223C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1646.0,"iv":0.6363,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0021,"theta":-0.0092,"rho":0.0001,"theo":0.0102,"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":0.00499999988824129},{"option":"SPY260223P00855000","bid":170.88,"bid_size":10.0,"ask":173.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2258,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.680000305176},{"option":"SPY260223C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1650.0,"iv":0.6515,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0021,"theta":-0.0091,"rho":0.0001,"theo":0.0102,"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":0.00499999988824129},{"option":"SPY260223P00860000","bid":175.88,"bid_size":10.0,"ask":178.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2258,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.680000305176},{"option":"SPY260223C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1654.0,"iv":0.6666,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.002,"theta":-0.0091,"rho":0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00865000","bid":180.88,"bid_size":10.0,"ask":183.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2258,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.680000305176},{"option":"SPY260223C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1658.0,"iv":0.6816,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.002,"theta":-0.009,"rho":0.0,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00870000","bid":185.88,"bid_size":10.0,"ask":188.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2258,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.680000305176},{"option":"SPY260223C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1662.0,"iv":0.6965,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0019,"theta":-0.009,"rho":0.0,"theo":0.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00875000","bid":190.88,"bid_size":10.0,"ask":193.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2258,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.680000305176},{"option":"SPY260223C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1666.0,"iv":0.7113,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0019,"theta":-0.009,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260223P00880000","bid":195.88,"bid_size":10.0,"ask":198.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2258,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.689994812012},{"option":"SPY260223C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1670.0,"iv":0.7259,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0019,"theta":-0.0089,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260223P00885000","bid":200.87,"bid_size":10.0,"ask":203.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2258,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.680000305176},{"option":"SPY260223C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1673.0,"iv":0.7405,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0018,"theta":-0.0089,"rho":0.0,"theo":0.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00890000","bid":205.87,"bid_size":10.0,"ask":208.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2259,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.680000305176},{"option":"SPY260223C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1676.0,"iv":0.7549,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0018,"theta":-0.0088,"rho":0.0,"theo":0.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00895000","bid":210.87,"bid_size":10.0,"ask":213.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2259,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.689994812012},{"option":"SPY260223C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1679.0,"iv":0.7692,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0017,"theta":-0.0088,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260223P00900000","bid":215.88,"bid_size":10.0,"ask":218.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2259,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.689994812012},{"option":"SPY260223C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1682.0,"iv":0.7835,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0017,"theta":-0.0087,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260223P00905000","bid":220.88,"bid_size":10.0,"ask":223.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2259,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.680000305176},{"option":"SPY260223C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1685.0,"iv":0.7976,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0017,"theta":-0.0087,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260223P00910000","bid":225.87,"bid_size":10.0,"ask":228.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2259,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.680000305176},{"option":"SPY260223C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1688.0,"iv":0.8117,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0016,"theta":-0.0086,"rho":0.0,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00915000","bid":230.88,"bid_size":1.0,"ask":233.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2259,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.680000305176},{"option":"SPY260223C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1690.0,"iv":0.8256,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0016,"theta":-0.0086,"rho":0.0,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00920000","bid":235.87,"bid_size":10.0,"ask":238.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2259,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.680000305176},{"option":"SPY260223C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1692.0,"iv":0.8395,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0016,"theta":-0.0086,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260223P00925000","bid":240.87,"bid_size":10.0,"ask":243.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.226,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.680000305176},{"option":"SPY260223C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1695.0,"iv":0.8532,"open_interest":480.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0015,"theta":-0.0085,"rho":0.0,"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":"2026-02-13T15:09:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00930000","bid":245.87,"bid_size":10.0,"ask":248.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.226,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.680000305176},{"option":"SPY260223C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1697.0,"iv":0.8669,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0015,"theta":-0.0085,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260223P00935000","bid":250.88,"bid_size":1.0,"ask":253.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.226,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.680000305176},{"option":"SPY260223C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1700.0,"iv":0.8805,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0015,"theta":-0.0084,"rho":0.0,"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":0.00499999988824129},{"option":"SPY260223P00940000","bid":255.88,"bid_size":1.0,"ask":258.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.226,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.68000793457},{"option":"SPY260223C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1702.0,"iv":0.894,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0014,"theta":-0.0084,"rho":0.0,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00945000","bid":260.87,"bid_size":10.0,"ask":263.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.226,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.68000793457},{"option":"SPY260223C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1704.0,"iv":0.9074,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0014,"theta":-0.0084,"rho":0.0,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260223P00950000","bid":265.88,"bid_size":1.0,"ask":268.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.226,"rho":0.0,"theo":267.2758,"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":264.68000793457},{"option":"SPY260224C00500000","bid":181.63,"bid_size":54.0,"ask":184.37,"ask_size":10.0,"iv":0.9047,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0012,"theta":0.0,"rho":0.0684,"theo":182.9827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":185.785003662109},{"option":"SPY260224P00500000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1055.0,"iv":0.789,"open_interest":209.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0012,"theta":-0.0055,"rho":0.0,"theo":0.0066,"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":0.00499999988824129},{"option":"SPY260224C00505000","bid":176.63,"bid_size":54.0,"ask":179.38,"ask_size":8.0,"iv":0.8835,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0013,"theta":0.0,"rho":0.069,"theo":177.9862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.765007019043},{"option":"SPY260224P00505000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1021.0,"iv":0.7653,"open_interest":741.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0013,"theta":-0.0059,"rho":0.0,"theo":0.0071,"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":0.00499999988824129},{"option":"SPY260224C00510000","bid":171.64,"bid_size":54.0,"ask":174.38,"ask_size":20.0,"iv":0.8832,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0014,"theta":0.0,"rho":0.0697,"theo":172.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.775001525879},{"option":"SPY260224P00510000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":985.0,"iv":0.7418,"open_interest":1446.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0015,"theta":-0.0063,"rho":0.0,"theo":0.0077,"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":0.00499999988824129},{"option":"SPY260224C00515000","bid":166.64,"bid_size":54.0,"ask":169.38,"ask_size":10.0,"iv":0.8401,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.0704,"theo":167.9932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.784996032715},{"option":"SPY260224P00515000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":934.0,"iv":0.7185,"open_interest":3.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0016,"theta":-0.0068,"rho":0.0,"theo":0.0083,"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":0.00499999988824129},{"option":"SPY260224C00520000","bid":161.64,"bid_size":54.0,"ask":164.38,"ask_size":1.0,"iv":0.8072,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.0711,"theo":162.9967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.800003051758},{"option":"SPY260224P00520000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":893.0,"iv":0.6954,"open_interest":61.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0018,"theta":-0.0074,"rho":-0.0001,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:19:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224C00525000","bid":156.65,"bid_size":54.0,"ask":159.39,"ask_size":10.0,"iv":0.8047,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.0718,"theo":158.0004,"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":160.810005187988},{"option":"SPY260224P00525000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":842.0,"iv":0.6725,"open_interest":7.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0019,"theta":-0.0079,"rho":-0.0001,"theo":0.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:23:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224C00530000","bid":151.65,"bid_size":54.0,"ask":154.39,"ask_size":10.0,"iv":0.7638,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.0724,"theo":153.0042,"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":155.79500579834},{"option":"SPY260224P00530000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":645.0,"iv":0.6498,"open_interest":483.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0021,"theta":-0.0086,"rho":-0.0001,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:40:16","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00535000","bid":146.66,"bid_size":54.0,"ask":149.4,"ask_size":9.0,"iv":0.7418,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.0731,"theo":148.008,"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":150.794998168945},{"option":"SPY260224P00535000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":569.0,"iv":0.6272,"open_interest":193.0,"volume":4.0,"delta":-0.0008,"gamma":0.0,"vega":0.0024,"theta":-0.0093,"rho":-0.0001,"theo":0.0116,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:00:11","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00540000","bid":141.66,"bid_size":54.0,"ask":144.41,"ask_size":10.0,"iv":0.7106,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0001,"vega":0.0026,"theta":0.0,"rho":0.0738,"theo":143.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.815002441406},{"option":"SPY260224P00540000","bid":0.01,"bid_size":536.0,"ask":0.02,"ask_size":1638.0,"iv":0.6584,"open_interest":29.0,"volume":9.0,"delta":-0.0009,"gamma":0.0001,"vega":0.0026,"theta":-0.01,"rho":-0.0001,"theo":0.0127,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:01:57","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00545000","bid":136.66,"bid_size":54.0,"ask":139.41,"ask_size":10.0,"iv":0.6888,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0001,"vega":0.0029,"theta":0.0,"rho":0.0745,"theo":138.016,"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":140.825004577637},{"option":"SPY260224P00545000","bid":0.01,"bid_size":1943.0,"ask":0.02,"ask_size":2236.0,"iv":0.6344,"open_interest":228.0,"volume":0.0,"delta":-0.001,"gamma":0.0001,"vega":0.0029,"theta":-0.0109,"rho":-0.0001,"theo":0.0139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:08:11","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00550000","bid":131.67,"bid_size":54.0,"ask":134.41,"ask_size":8.0,"iv":0.6745,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0032,"theta":0.0,"rho":0.0751,"theo":133.0201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.824996948242},{"option":"SPY260224P00550000","bid":0.01,"bid_size":2138.0,"ask":0.02,"ask_size":2465.0,"iv":0.6106,"open_interest":339.0,"volume":0.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0032,"theta":-0.0118,"rho":-0.0001,"theo":0.0152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:44:21","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00555000","bid":126.69,"bid_size":2.0,"ask":129.41,"ask_size":10.0,"iv":0.6583,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0035,"theta":0.0,"rho":0.0758,"theo":128.0245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.825004577637},{"option":"SPY260224P00555000","bid":0.01,"bid_size":2339.0,"ask":0.02,"ask_size":2269.0,"iv":0.587,"open_interest":533.0,"volume":0.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0035,"theta":-0.0128,"rho":-0.0001,"theo":0.0166,"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":0.0149999996647239},{"option":"SPY260224C00560000","bid":121.69,"bid_size":4.0,"ask":124.42,"ask_size":10.0,"iv":0.6288,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0001,"vega":0.0039,"theta":0.0,"rho":0.0765,"theo":123.029,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.840000152588},{"option":"SPY260224P00560000","bid":0.01,"bid_size":2354.0,"ask":0.02,"ask_size":2624.0,"iv":0.5636,"open_interest":620.0,"volume":0.0,"delta":-0.0015,"gamma":0.0001,"vega":0.0039,"theta":-0.014,"rho":-0.0001,"theo":0.0182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:08:22","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00565000","bid":116.69,"bid_size":4.0,"ask":119.42,"ask_size":10.0,"iv":0.6058,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0001,"vega":0.0044,"theta":0.0,"rho":0.0772,"theo":118.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.845001220703},{"option":"SPY260224P00565000","bid":0.01,"bid_size":2205.0,"ask":0.02,"ask_size":2307.0,"iv":0.5402,"open_interest":172.0,"volume":1.0,"delta":-0.0016,"gamma":0.0001,"vega":0.0044,"theta":-0.0152,"rho":-0.0001,"theo":0.02,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:51:56","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224C00570000","bid":111.69,"bid_size":4.0,"ask":114.43,"ask_size":4.0,"iv":0.5768,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0001,"vega":0.0049,"theta":0.0,"rho":0.0778,"theo":113.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.855003356934},{"option":"SPY260224P00570000","bid":0.02,"bid_size":667.0,"ask":0.03,"ask_size":2148.0,"iv":0.5411,"open_interest":575.0,"volume":2.0,"delta":-0.0019,"gamma":0.0001,"vega":0.0049,"theta":-0.0166,"rho":-0.0002,"theo":0.0221,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:02:22","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224C00575000","bid":106.69,"bid_size":54.0,"ask":109.43,"ask_size":10.0,"iv":0.5539,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0002,"vega":0.0055,"theta":0.0,"rho":0.0785,"theo":108.0437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":110.845001220703},{"option":"SPY260224P00575000","bid":0.02,"bid_size":2061.0,"ask":0.03,"ask_size":2596.0,"iv":0.5171,"open_interest":503.0,"volume":10.0,"delta":-0.0021,"gamma":0.0002,"vega":0.0055,"theta":-0.0181,"rho":-0.0002,"theo":0.0244,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T10:46:29","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224C00580000","bid":101.69,"bid_size":54.0,"ask":104.44,"ask_size":10.0,"iv":0.5255,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0002,"vega":0.0062,"theta":0.0,"rho":0.0791,"theo":103.0492,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":105.854999542236},{"option":"SPY260224P00580000","bid":0.02,"bid_size":2515.0,"ask":0.03,"ask_size":1750.0,"iv":0.4933,"open_interest":1155.0,"volume":1.0,"delta":-0.0024,"gamma":0.0002,"vega":0.0062,"theta":-0.0198,"rho":-0.0002,"theo":0.027,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T11:37:01","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224C00585000","bid":96.7,"bid_size":54.0,"ask":99.44,"ask_size":10.0,"iv":0.5079,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0002,"vega":0.007,"theta":0.0,"rho":0.0798,"theo":98.055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.870002746582},{"option":"SPY260224P00585000","bid":0.02,"bid_size":2143.0,"ask":0.03,"ask_size":1752.0,"iv":0.4696,"open_interest":97.0,"volume":20.0,"delta":-0.0027,"gamma":0.0002,"vega":0.007,"theta":-0.0216,"rho":-0.0002,"theo":0.0299,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:53:10","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224C00590000","bid":91.7,"bid_size":54.0,"ask":94.45,"ask_size":5.0,"iv":0.4847,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0002,"vega":0.0079,"theta":0.0,"rho":0.0804,"theo":93.0612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.8600006103516},{"option":"SPY260224P00590000","bid":0.03,"bid_size":997.0,"ask":0.04,"ask_size":2505.0,"iv":0.4608,"open_interest":483.0,"volume":0.0,"delta":-0.0031,"gamma":0.0003,"vega":0.0079,"theta":-0.0238,"rho":-0.0003,"theo":0.0333,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:47:12","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224C00595000","bid":86.73,"bid_size":4.0,"ask":89.46,"ask_size":10.0,"iv":0.4694,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0003,"vega":0.009,"theta":0.0,"rho":0.0811,"theo":88.0679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.8699989318848},{"option":"SPY260224P00595000","bid":0.03,"bid_size":2014.0,"ask":0.04,"ask_size":1608.0,"iv":0.4367,"open_interest":392.0,"volume":0.0,"delta":-0.0036,"gamma":0.0003,"vega":0.009,"theta":-0.0261,"rho":-0.0003,"theo":0.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:58:12","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260224C00600000","bid":81.73,"bid_size":4.0,"ask":84.46,"ask_size":10.0,"iv":0.4455,"open_interest":1.0,"volume":0.0,"delta":0.9958,"gamma":0.0004,"vega":0.0102,"theta":0.0,"rho":0.0817,"theo":83.0753,"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":85.879997253418},{"option":"SPY260224P00600000","bid":0.04,"bid_size":437.0,"ask":0.05,"ask_size":1945.0,"iv":0.4237,"open_interest":564.0,"volume":10.0,"delta":-0.0041,"gamma":0.0004,"vega":0.0102,"theta":-0.0288,"rho":-0.0004,"theo":0.0415,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:21:15","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260224C00605000","bid":76.73,"bid_size":4.0,"ask":79.48,"ask_size":10.0,"iv":0.4179,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0004,"vega":0.0117,"theta":-0.004,"rho":0.0823,"theo":78.0833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.879997253418},{"option":"SPY260224P00605000","bid":0.04,"bid_size":2067.0,"ask":0.05,"ask_size":2456.0,"iv":0.3992,"open_interest":432.0,"volume":1.0,"delta":-0.0048,"gamma":0.0004,"vega":0.0117,"theta":-0.0319,"rho":-0.0004,"theo":0.0467,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T09:59:42","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260224C00610000","bid":71.73,"bid_size":54.0,"ask":74.48,"ask_size":20.0,"iv":0.3972,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0005,"vega":0.0135,"theta":-0.0093,"rho":0.0829,"theo":73.0923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.9150009155274},{"option":"SPY260224P00610000","bid":0.05,"bid_size":496.0,"ask":0.06,"ask_size":1730.0,"iv":0.3832,"open_interest":233.0,"volume":2.0,"delta":-0.0056,"gamma":0.0005,"vega":0.0135,"theta":-0.0354,"rho":-0.0005,"theo":0.0528,"change":0.015,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:10:22","percent_change":33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260224C00615000","bid":66.74,"bid_size":54.0,"ask":69.49,"ask_size":10.0,"iv":0.3758,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0006,"vega":0.0157,"theta":-0.0152,"rho":0.0835,"theo":68.1026,"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":70.9000015258789},{"option":"SPY260224P00615000","bid":0.05,"bid_size":2371.0,"ask":0.06,"ask_size":1785.0,"iv":0.3584,"open_interest":541.0,"volume":0.0,"delta":-0.0066,"gamma":0.0006,"vega":0.0157,"theta":-0.0395,"rho":-0.0006,"theo":0.0603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T10:49:14","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260224C00620000","bid":61.76,"bid_size":54.0,"ask":64.5,"ask_size":10.0,"iv":0.3561,"open_interest":30.0,"volume":0.0,"delta":0.992,"gamma":0.0008,"vega":0.0184,"theta":-0.0221,"rho":0.0841,"theo":63.115,"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":65.9449996948242},{"option":"SPY260224P00620000","bid":0.06,"bid_size":1856.0,"ask":0.07,"ask_size":1650.0,"iv":0.3403,"open_interest":1877.0,"volume":20.0,"delta":-0.008,"gamma":0.0008,"vega":0.0184,"theta":-0.0447,"rho":-0.0007,"theo":0.0698,"change":0.015,"open":0.07,"high":0.08,"low":0.06,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T13:56:34","percent_change":23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260224C00625000","bid":56.77,"bid_size":54.0,"ask":59.52,"ask_size":10.0,"iv":0.3353,"open_interest":1.0,"volume":0.0,"delta":0.9902,"gamma":0.001,"vega":0.022,"theta":-0.0306,"rho":0.0846,"theo":58.1306,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.07,"last_trade_time":"2026-02-18T09:56:40","percent_change":0.0,"prev_day_close":60.9400005340576},{"option":"SPY260224P00625000","bid":0.08,"bid_size":1272.0,"ask":0.09,"ask_size":2465.0,"iv":0.3258,"open_interest":607.0,"volume":10.0,"delta":-0.0097,"gamma":0.001,"vega":0.022,"theta":-0.0513,"rho":-0.0009,"theo":0.0825,"change":0.015,"open":0.08,"high":0.09,"low":0.08,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-19T13:07:47","percent_change":20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260224C00630000","bid":51.81,"bid_size":4.0,"ask":54.54,"ask_size":10.0,"iv":0.3186,"open_interest":1.0,"volume":0.0,"delta":0.9878,"gamma":0.0013,"vega":0.0268,"theta":-0.0415,"rho":0.0851,"theo":53.1518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.87,"last_trade_time":"2026-02-18T12:05:44","percent_change":0.0,"prev_day_close":55.9799995422363},{"option":"SPY260224P00630000","bid":0.1,"bid_size":1201.0,"ask":0.11,"ask_size":3004.0,"iv":0.3084,"open_interest":853.0,"volume":39.0,"delta":-0.0122,"gamma":0.0013,"vega":0.0268,"theta":-0.0605,"rho":-0.0011,"theo":0.1008,"change":0.015,"open":0.14,"high":0.14,"low":0.09,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:23:48","percent_change":17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260224C00635000","bid":46.83,"bid_size":54.0,"ask":49.58,"ask_size":9.0,"iv":0.2981,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0017,"vega":0.0338,"theta":-0.0567,"rho":0.0854,"theo":48.1826,"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":50.9899997711182},{"option":"SPY260224P00635000","bid":0.13,"bid_size":957.0,"ask":0.14,"ask_size":2616.0,"iv":0.2921,"open_interest":938.0,"volume":223.0,"delta":-0.0159,"gamma":0.0017,"vega":0.0338,"theta":-0.0738,"rho":-0.0014,"theo":0.1286,"change":0.035,"open":0.15,"high":0.17,"low":0.11,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:43:35","percent_change":30.4348,"prev_day_close":0.114999998360872},{"option":"SPY260224C00640000","bid":41.88,"bid_size":31.0,"ask":44.63,"ask_size":10.0,"iv":0.2807,"open_interest":31.0,"volume":10.0,"delta":0.9782,"gamma":0.0023,"vega":0.0438,"theta":-0.0786,"rho":0.0856,"theo":43.2303,"change":-0.505,"open":43.47,"high":45.54,"low":43.47,"tick":"up","last_trade_price":45.54,"last_trade_time":"2026-02-19T11:39:37","percent_change":-1.09675,"prev_day_close":46.0450000762939},{"option":"SPY260224P00640000","bid":0.17,"bid_size":2359.0,"ask":0.18,"ask_size":1341.0,"iv":0.2755,"open_interest":1483.0,"volume":155.0,"delta":-0.0217,"gamma":0.0023,"vega":0.0438,"theta":-0.0938,"rho":-0.002,"theo":0.173,"change":0.005,"open":0.19,"high":0.25,"low":0.15,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-19T14:05:08","percent_change":3.22581,"prev_day_close":0.155000001192093},{"option":"SPY260224C00645000","bid":36.91,"bid_size":3.0,"ask":39.7,"ask_size":11.0,"iv":0.2631,"open_interest":6.0,"volume":10.0,"delta":0.9691,"gamma":0.0033,"vega":0.0585,"theta":-0.1103,"rho":0.0854,"theo":38.3062,"change":-2.54,"open":40.71,"high":41.15,"low":38.57,"tick":"down","last_trade_price":38.57,"last_trade_time":"2026-02-19T12:04:19","percent_change":-6.17855,"prev_day_close":41.1100006103516},{"option":"SPY260224P00645000","bid":0.24,"bid_size":1689.0,"ask":0.25,"ask_size":387.0,"iv":0.2614,"open_interest":1073.0,"volume":153.0,"delta":-0.0308,"gamma":0.0033,"vega":0.0585,"theta":-0.1239,"rho":-0.0028,"theo":0.2465,"change":0.055,"open":0.32,"high":0.32,"low":0.23,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-19T14:50:37","percent_change":25.5814,"prev_day_close":0.214999996125698},{"option":"SPY260224C00650000","bid":33.34,"bid_size":16.0,"ask":33.49,"ask_size":16.0,"iv":0.2485,"open_interest":16.0,"volume":0.0,"delta":0.9549,"gamma":0.0047,"vega":0.0793,"theta":-0.1551,"rho":0.0848,"theo":33.4276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.65,"last_trade_time":"2026-02-18T16:07:51","percent_change":0.0,"prev_day_close":36.3900012969971},{"option":"SPY260224P00650000","bid":0.36,"bid_size":940.0,"ask":0.37,"ask_size":1120.0,"iv":0.2496,"open_interest":9658.0,"volume":477.0,"delta":-0.0449,"gamma":0.0047,"vega":0.0791,"theta":-0.1666,"rho":-0.0041,"theo":0.364,"change":0.055,"open":0.4,"high":0.51,"low":0.27,"tick":"down","last_trade_price":0.37,"last_trade_time":"2026-02-19T14:56:09","percent_change":17.4603,"prev_day_close":0.314999997615814},{"option":"SPY260224C00651000","bid":32.37,"bid_size":16.0,"ask":32.53,"ask_size":16.0,"iv":0.2473,"open_interest":0.0,"volume":0.0,"delta":0.9513,"gamma":0.005,"vega":0.0843,"theta":-0.1658,"rho":0.0846,"theo":32.4592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00651000","bid":0.39,"bid_size":1037.0,"ask":0.4,"ask_size":899.0,"iv":0.2472,"open_interest":0.0,"volume":104.0,"delta":-0.0486,"gamma":0.005,"vega":0.0842,"theta":-0.1769,"rho":-0.0044,"theo":0.3948,"change":0.39,"open":0.5,"high":0.5,"low":0.32,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-19T13:49:53","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00652000","bid":31.41,"bid_size":16.0,"ask":31.56,"ask_size":16.0,"iv":0.2451,"open_interest":0.0,"volume":0.0,"delta":0.9473,"gamma":0.0054,"vega":0.0897,"theta":-0.1772,"rho":0.0843,"theo":31.4939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00652000","bid":0.42,"bid_size":1242.0,"ask":0.43,"ask_size":374.0,"iv":0.2443,"open_interest":0.0,"volume":47.0,"delta":-0.0527,"gamma":0.0054,"vega":0.0898,"theta":-0.1884,"rho":-0.0048,"theo":0.4304,"change":0.44,"open":0.6,"high":0.6,"low":0.38,"tick":"up","last_trade_price":0.44,"last_trade_time":"2026-02-19T14:51:01","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00653000","bid":30.44,"bid_size":16.0,"ask":30.6,"ask_size":16.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.943,"gamma":0.0058,"vega":0.0952,"theta":-0.1892,"rho":0.084,"theo":30.5318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00653000","bid":0.46,"bid_size":1466.0,"ask":0.47,"ask_size":1086.0,"iv":0.2424,"open_interest":0.0,"volume":125.0,"delta":-0.057,"gamma":0.0058,"vega":0.0953,"theta":-0.2001,"rho":-0.0052,"theo":0.4678,"change":0.54,"open":0.62,"high":0.62,"low":0.33,"tick":"up","last_trade_price":0.54,"last_trade_time":"2026-02-19T14:39:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00654000","bid":29.48,"bid_size":16.0,"ask":29.64,"ask_size":16.0,"iv":0.2438,"open_interest":0.0,"volume":1.0,"delta":0.9384,"gamma":0.0062,"vega":0.1011,"theta":-0.2018,"rho":0.0837,"theo":29.5732,"change":29.1,"open":29.1,"high":29.1,"low":29.1,"tick":"up","last_trade_price":29.1,"last_trade_time":"2026-02-19T14:43:21","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00654000","bid":0.5,"bid_size":1506.0,"ask":0.51,"ask_size":945.0,"iv":0.2401,"open_interest":0.0,"volume":127.0,"delta":-0.0616,"gamma":0.0063,"vega":0.1012,"theta":-0.2124,"rho":-0.0056,"theo":0.5086,"change":0.49,"open":0.53,"high":0.63,"low":0.41,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-19T14:31:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00655000","bid":28.53,"bid_size":16.0,"ask":28.68,"ask_size":16.0,"iv":0.2375,"open_interest":3.0,"volume":0.0,"delta":0.9334,"gamma":0.0067,"vega":0.1073,"theta":-0.215,"rho":0.0834,"theo":28.6182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.11,"last_trade_time":"2026-02-18T11:12:02","percent_change":0.0,"prev_day_close":31.6050004959106},{"option":"SPY260224P00655000","bid":0.54,"bid_size":1366.0,"ask":0.55,"ask_size":248.0,"iv":0.2375,"open_interest":4473.0,"volume":319.0,"delta":-0.0667,"gamma":0.0067,"vega":0.1074,"theta":-0.2253,"rho":-0.006,"theo":0.5531,"change":0.125,"open":0.59,"high":0.69,"low":0.39,"tick":"up","last_trade_price":0.59,"last_trade_time":"2026-02-19T14:42:09","percent_change":26.8817,"prev_day_close":0.465000003576279},{"option":"SPY260224C00656000","bid":27.58,"bid_size":16.0,"ask":27.73,"ask_size":17.0,"iv":0.2354,"open_interest":0.0,"volume":5.0,"delta":0.9279,"gamma":0.0072,"vega":0.1139,"theta":-0.2288,"rho":0.083,"theo":27.6673,"change":27.54,"open":27.54,"high":27.54,"low":27.54,"tick":"up","last_trade_price":27.54,"last_trade_time":"2026-02-19T13:29:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00656000","bid":0.59,"bid_size":865.0,"ask":0.6,"ask_size":1339.0,"iv":0.2354,"open_interest":0.0,"volume":453.0,"delta":-0.0721,"gamma":0.0072,"vega":0.1141,"theta":-0.2388,"rho":-0.0066,"theo":0.6016,"change":0.59,"open":0.63,"high":0.75,"low":0.54,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-02-19T14:56:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00657000","bid":26.63,"bid_size":16.0,"ask":26.79,"ask_size":16.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.922,"gamma":0.0077,"vega":0.1208,"theta":-0.2433,"rho":0.0826,"theo":26.7207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00657000","bid":0.64,"bid_size":1060.0,"ask":0.65,"ask_size":236.0,"iv":0.2334,"open_interest":0.0,"volume":213.0,"delta":-0.078,"gamma":0.0077,"vega":0.1209,"theta":-0.2529,"rho":-0.007,"theo":0.6546,"change":0.72,"open":0.74,"high":0.81,"low":0.55,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-19T14:39:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00658000","bid":25.69,"bid_size":17.0,"ask":25.84,"ask_size":17.0,"iv":0.2309,"open_interest":0.0,"volume":0.0,"delta":0.9157,"gamma":0.0082,"vega":0.1279,"theta":-0.2582,"rho":0.0822,"theo":25.7787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00658000","bid":0.7,"bid_size":583.0,"ask":0.71,"ask_size":262.0,"iv":0.231,"open_interest":0.0,"volume":321.0,"delta":-0.0844,"gamma":0.0083,"vega":0.128,"theta":-0.2676,"rho":-0.0076,"theo":0.7122,"change":0.82,"open":0.73,"high":1.0,"low":0.54,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-19T13:25:57","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00659000","bid":24.75,"bid_size":17.0,"ask":24.91,"ask_size":17.0,"iv":0.2285,"open_interest":0.0,"volume":0.0,"delta":0.9089,"gamma":0.0088,"vega":0.1353,"theta":-0.2737,"rho":0.0817,"theo":24.8417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00659000","bid":0.76,"bid_size":903.0,"ask":0.78,"ask_size":1053.0,"iv":0.229,"open_interest":0.0,"volume":285.0,"delta":-0.0912,"gamma":0.0088,"vega":0.1354,"theta":-0.2828,"rho":-0.0082,"theo":0.7747,"change":0.55,"open":0.82,"high":1.08,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-19T11:20:11","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00660000","bid":23.82,"bid_size":17.0,"ask":23.97,"ask_size":17.0,"iv":0.2256,"open_interest":19.0,"volume":0.0,"delta":0.9016,"gamma":0.0094,"vega":0.1431,"theta":-0.2897,"rho":0.0811,"theo":23.91,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":26.52,"last_trade_time":"2026-02-18T15:37:40","percent_change":0.0,"prev_day_close":26.8550004959106},{"option":"SPY260224P00660000","bid":0.83,"bid_size":710.0,"ask":0.84,"ask_size":79.0,"iv":0.2266,"open_interest":3067.0,"volume":2359.0,"delta":-0.0985,"gamma":0.0095,"vega":0.1433,"theta":-0.2984,"rho":-0.0089,"theo":0.8424,"change":0.2,"open":0.9,"high":1.17,"low":0.59,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-19T14:48:14","percent_change":28.169,"prev_day_close":0.71000000834465},{"option":"SPY260224C00661000","bid":22.9,"bid_size":8.0,"ask":23.1,"ask_size":23.0,"iv":0.2266,"open_interest":11.0,"volume":2.0,"delta":0.8937,"gamma":0.0101,"vega":0.1512,"theta":-0.3061,"rho":0.0805,"theo":22.984,"change":-1.635,"open":24.55,"high":24.55,"low":24.22,"tick":"down","last_trade_price":24.22,"last_trade_time":"2026-02-19T12:18:10","percent_change":-6.32373,"prev_day_close":25.8550004959106},{"option":"SPY260224P00661000","bid":0.9,"bid_size":1312.0,"ask":0.92,"ask_size":1087.0,"iv":0.2248,"open_interest":1034.0,"volume":1750.0,"delta":-0.1064,"gamma":0.0101,"vega":0.1514,"theta":-0.3145,"rho":-0.0095,"theo":0.916,"change":0.255,"open":0.99,"high":1.24,"low":0.64,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-19T14:47:35","percent_change":32.9032,"prev_day_close":0.774999976158142},{"option":"SPY260224C00662000","bid":21.98,"bid_size":23.0,"ask":22.15,"ask_size":31.0,"iv":0.2229,"open_interest":12.0,"volume":0.0,"delta":0.8853,"gamma":0.0108,"vega":0.1594,"theta":-0.3228,"rho":0.0798,"theo":22.0642,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.94,"last_trade_time":"2026-02-18T10:01:52","percent_change":0.0,"prev_day_close":24.9949998855591},{"option":"SPY260224P00662000","bid":0.99,"bid_size":75.0,"ask":1.0,"ask_size":596.0,"iv":0.2225,"open_interest":1364.0,"volume":551.0,"delta":-0.1149,"gamma":0.0108,"vega":0.1595,"theta":-0.331,"rho":-0.0103,"theo":0.9958,"change":0.165,"open":1.08,"high":1.33,"low":0.7,"tick":"down","last_trade_price":1.01,"last_trade_time":"2026-02-19T14:51:11","percent_change":19.5266,"prev_day_close":0.844999998807907},{"option":"SPY260224C00663000","bid":21.07,"bid_size":23.0,"ask":21.26,"ask_size":27.0,"iv":0.2211,"open_interest":0.0,"volume":0.0,"delta":0.8762,"gamma":0.0115,"vega":0.1679,"theta":-0.3399,"rho":0.0791,"theo":21.1509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.0649995803833},{"option":"SPY260224P00663000","bid":1.07,"bid_size":735.0,"ask":1.09,"ask_size":871.0,"iv":0.2201,"open_interest":3341.0,"volume":284.0,"delta":-0.1239,"gamma":0.0115,"vega":0.168,"theta":-0.3478,"rho":-0.0112,"theo":1.0821,"change":0.295,"open":1.21,"high":1.4,"low":0.77,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-02-19T13:25:57","percent_change":32.2404,"prev_day_close":0.915000021457672},{"option":"SPY260224C00664000","bid":20.16,"bid_size":50.0,"ask":20.35,"ask_size":50.0,"iv":0.2184,"open_interest":3.0,"volume":0.0,"delta":0.8665,"gamma":0.0122,"vega":0.1767,"theta":-0.3573,"rho":0.0783,"theo":20.2445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.24,"last_trade_time":"2026-02-18T11:49:47","percent_change":0.0,"prev_day_close":23.1499996185303},{"option":"SPY260224P00664000","bid":1.17,"bid_size":279.0,"ask":1.18,"ask_size":271.0,"iv":0.2178,"open_interest":963.0,"volume":419.0,"delta":-0.1336,"gamma":0.0123,"vega":0.177,"theta":-0.3649,"rho":-0.0121,"theo":1.1753,"change":-0.005,"open":1.25,"high":1.51,"low":0.88,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-19T14:25:40","percent_change":-0.502513,"prev_day_close":0.995000004768372},{"option":"SPY260224C00665000","bid":19.27,"bid_size":50.0,"ask":19.46,"ask_size":50.0,"iv":0.2165,"open_interest":5.0,"volume":2.0,"delta":0.8562,"gamma":0.013,"vega":0.1858,"theta":-0.3748,"rho":0.0775,"theo":19.3459,"change":-1.105,"open":21.5,"high":21.5,"low":21.07,"tick":"down","last_trade_price":21.07,"last_trade_time":"2026-02-19T10:10:28","percent_change":-4.98309,"prev_day_close":22.1750001907349},{"option":"SPY260224P00665000","bid":1.27,"bid_size":535.0,"ask":1.28,"ask_size":100.0,"iv":0.2154,"open_interest":1199.0,"volume":1631.0,"delta":-0.1441,"gamma":0.013,"vega":0.186,"theta":-0.3822,"rho":-0.0128,"theo":1.2764,"change":0.27,"open":1.37,"high":1.58,"low":0.91,"tick":"no_change","last_trade_price":1.35,"last_trade_time":"2026-02-19T14:54:25","percent_change":25.0,"prev_day_close":1.08000004291534},{"option":"SPY260224C00666000","bid":18.36,"bid_size":75.0,"ask":18.56,"ask_size":72.0,"iv":0.214,"open_interest":1.0,"volume":2.0,"delta":0.845,"gamma":0.0138,"vega":0.1949,"theta":-0.3924,"rho":0.0766,"theo":18.4555,"change":-0.37,"open":19.05,"high":20.96,"low":19.05,"tick":"up","last_trade_price":20.96,"last_trade_time":"2026-02-19T09:58:06","percent_change":-1.73465,"prev_day_close":21.3299999237061},{"option":"SPY260224P00666000","bid":1.38,"bid_size":207.0,"ask":1.39,"ask_size":98.0,"iv":0.213,"open_interest":477.0,"volume":396.0,"delta":-0.1552,"gamma":0.0139,"vega":0.1951,"theta":-0.3995,"rho":-0.0139,"theo":1.3857,"change":0.25,"open":1.42,"high":1.77,"low":1.01,"tick":"up","last_trade_price":1.42,"last_trade_time":"2026-02-19T14:37:07","percent_change":21.3675,"prev_day_close":1.16999995708466},{"option":"SPY260224C00667000","bid":17.5,"bid_size":50.0,"ask":17.68,"ask_size":50.0,"iv":0.2114,"open_interest":3.0,"volume":0.0,"delta":0.8332,"gamma":0.0147,"vega":0.2042,"theta":-0.4099,"rho":0.0756,"theo":17.5737,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.74,"last_trade_time":"2026-02-18T09:35:31","percent_change":0.0,"prev_day_close":20.4300003051758},{"option":"SPY260224P00667000","bid":1.5,"bid_size":235.0,"ask":1.51,"ask_size":187.0,"iv":0.2106,"open_interest":762.0,"volume":360.0,"delta":-0.1671,"gamma":0.0147,"vega":0.2043,"theta":-0.4168,"rho":-0.015,"theo":1.5036,"change":0.29,"open":1.58,"high":2.01,"low":1.11,"tick":"down","last_trade_price":1.56,"last_trade_time":"2026-02-19T14:50:17","percent_change":22.8346,"prev_day_close":1.26999998092651},{"option":"SPY260224C00668000","bid":16.61,"bid_size":78.0,"ask":16.81,"ask_size":81.0,"iv":0.2092,"open_interest":52.0,"volume":11.0,"delta":0.8205,"gamma":0.0156,"vega":0.2138,"theta":-0.4274,"rho":0.0745,"theo":16.7014,"change":-3.03,"open":18.0,"high":19.3,"low":16.5,"tick":"down","last_trade_price":16.5,"last_trade_time":"2026-02-19T13:17:54","percent_change":-15.5146,"prev_day_close":19.5299997329712},{"option":"SPY260224P00668000","bid":1.63,"bid_size":140.0,"ask":1.64,"ask_size":156.0,"iv":0.2083,"open_interest":594.0,"volume":527.0,"delta":-0.1798,"gamma":0.0156,"vega":0.2141,"theta":-0.434,"rho":-0.0158,"theo":1.631,"change":0.36,"open":1.75,"high":2.14,"low":1.16,"tick":"up","last_trade_price":1.74,"last_trade_time":"2026-02-19T14:49:07","percent_change":26.087,"prev_day_close":1.37999999523163},{"option":"SPY260224C00669000","bid":15.78,"bid_size":54.0,"ask":15.95,"ask_size":166.0,"iv":0.2067,"open_interest":11.0,"volume":24.0,"delta":0.807,"gamma":0.0165,"vega":0.2233,"theta":-0.4446,"rho":0.0734,"theo":15.8394,"change":-2.855,"open":16.3,"high":16.79,"low":15.51,"tick":"down","last_trade_price":15.74,"last_trade_time":"2026-02-19T14:53:30","percent_change":-15.3536,"prev_day_close":18.5950002670288},{"option":"SPY260224P00669000","bid":1.77,"bid_size":55.0,"ask":1.78,"ask_size":190.0,"iv":0.2058,"open_interest":585.0,"volume":482.0,"delta":-0.1934,"gamma":0.0166,"vega":0.2236,"theta":-0.451,"rho":-0.0171,"theo":1.7689,"change":0.41,"open":1.75,"high":2.28,"low":1.26,"tick":"up","last_trade_price":1.9,"last_trade_time":"2026-02-19T14:54:06","percent_change":27.5168,"prev_day_close":1.49000000953674},{"option":"SPY260224C00670000","bid":14.93,"bid_size":58.0,"ask":15.09,"ask_size":100.0,"iv":0.204,"open_interest":19.0,"volume":39.0,"delta":0.7925,"gamma":0.0174,"vega":0.2328,"theta":-0.4614,"rho":0.0721,"theo":14.9884,"change":-2.74,"open":16.46,"high":16.52,"low":14.7,"tick":"up","last_trade_price":14.98,"last_trade_time":"2026-02-19T14:51:04","percent_change":-15.4628,"prev_day_close":17.7199993133545},{"option":"SPY260224P00670000","bid":1.92,"bid_size":51.0,"ask":1.93,"ask_size":204.0,"iv":0.2033,"open_interest":1185.0,"volume":4168.0,"delta":-0.2079,"gamma":0.0175,"vega":0.233,"theta":-0.4676,"rho":-0.0185,"theo":1.9177,"change":0.51,"open":2.04,"high":2.5,"low":1.36,"tick":"up","last_trade_price":2.13,"last_trade_time":"2026-02-19T14:47:45","percent_change":31.4815,"prev_day_close":1.62000000476837},{"option":"SPY260224C00671000","bid":14.1,"bid_size":12.0,"ask":14.2,"ask_size":52.0,"iv":0.2007,"open_interest":22.0,"volume":1.0,"delta":0.7772,"gamma":0.0184,"vega":0.2424,"theta":-0.4776,"rho":0.0708,"theo":14.1491,"change":-2.815,"open":14.03,"high":14.03,"low":14.03,"tick":"down","last_trade_price":14.03,"last_trade_time":"2026-02-19T12:59:15","percent_change":-16.7112,"prev_day_close":16.8450002670288},{"option":"SPY260224P00671000","bid":2.08,"bid_size":91.0,"ask":2.09,"ask_size":168.0,"iv":0.2007,"open_interest":463.0,"volume":1034.0,"delta":-0.2233,"gamma":0.0185,"vega":0.2428,"theta":-0.4836,"rho":-0.0198,"theo":2.078,"change":0.485,"open":2.07,"high":2.67,"low":1.53,"tick":"up","last_trade_price":2.23,"last_trade_time":"2026-02-19T14:54:20","percent_change":27.7937,"prev_day_close":1.74500000476837},{"option":"SPY260224C00672000","bid":13.27,"bid_size":54.0,"ask":13.37,"ask_size":52.0,"iv":0.1977,"open_interest":5.0,"volume":3.0,"delta":0.7608,"gamma":0.0194,"vega":0.2519,"theta":-0.4931,"rho":0.0694,"theo":13.3224,"change":-1.975,"open":14.34,"high":14.34,"low":13.98,"tick":"up","last_trade_price":14.01,"last_trade_time":"2026-02-19T12:14:41","percent_change":-12.3553,"prev_day_close":15.9849996566772},{"option":"SPY260224P00672000","bid":2.25,"bid_size":146.0,"ask":2.26,"ask_size":60.0,"iv":0.1979,"open_interest":1215.0,"volume":1843.0,"delta":-0.2398,"gamma":0.0195,"vega":0.2522,"theta":-0.499,"rho":-0.021,"theo":2.2517,"change":0.45,"open":2.23,"high":2.87,"low":1.65,"tick":"no_change","last_trade_price":2.34,"last_trade_time":"2026-02-19T14:54:52","percent_change":23.8095,"prev_day_close":1.88999998569489},{"option":"SPY260224C00673000","bid":12.46,"bid_size":54.0,"ask":12.56,"ask_size":52.0,"iv":0.1954,"open_interest":26.0,"volume":2.0,"delta":0.7435,"gamma":0.0204,"vega":0.2612,"theta":-0.5077,"rho":0.0679,"theo":12.5095,"change":-2.865,"open":12.28,"high":12.28,"low":12.28,"tick":"down","last_trade_price":12.28,"last_trade_time":"2026-02-19T14:41:11","percent_change":-18.9171,"prev_day_close":15.1449999809265},{"option":"SPY260224P00673000","bid":2.44,"bid_size":78.0,"ask":2.45,"ask_size":164.0,"iv":0.1954,"open_interest":1026.0,"volume":1319.0,"delta":-0.2572,"gamma":0.0205,"vega":0.2614,"theta":-0.5134,"rho":-0.0226,"theo":2.4388,"change":0.4,"open":2.55,"high":3.03,"low":1.77,"tick":"down","last_trade_price":2.44,"last_trade_time":"2026-02-19T14:55:55","percent_change":19.6078,"prev_day_close":2.03999996185303},{"option":"SPY260224C00674000","bid":11.66,"bid_size":52.0,"ask":11.76,"ask_size":52.0,"iv":0.1928,"open_interest":104.0,"volume":0.0,"delta":0.725,"gamma":0.0215,"vega":0.2701,"theta":-0.5212,"rho":0.0663,"theo":11.7109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.76,"last_trade_time":"2026-02-18T13:04:15","percent_change":0.0,"prev_day_close":14.2950000762939},{"option":"SPY260224P00674000","bid":2.64,"bid_size":60.0,"ask":2.65,"ask_size":83.0,"iv":0.1926,"open_interest":1413.0,"volume":1255.0,"delta":-0.2758,"gamma":0.0216,"vega":0.2705,"theta":-0.5267,"rho":-0.0243,"theo":2.6401,"change":0.44,"open":2.65,"high":3.07,"low":1.9,"tick":"down","last_trade_price":2.64,"last_trade_time":"2026-02-19T14:55:55","percent_change":20.0,"prev_day_close":2.20000004768372},{"option":"SPY260224C00675000","bid":10.88,"bid_size":52.0,"ask":10.98,"ask_size":52.0,"iv":0.19,"open_interest":225.0,"volume":15.0,"delta":0.7055,"gamma":0.0225,"vega":0.2789,"theta":-0.5334,"rho":0.0645,"theo":10.9278,"change":-2.76,"open":12.88,"high":12.88,"low":10.66,"tick":"up","last_trade_price":10.71,"last_trade_time":"2026-02-19T14:41:11","percent_change":-20.49,"prev_day_close":13.4699997901916},{"option":"SPY260224P00675000","bid":2.85,"bid_size":200.0,"ask":2.87,"ask_size":172.0,"iv":0.19,"open_interest":1573.0,"volume":3499.0,"delta":-0.2954,"gamma":0.0226,"vega":0.2792,"theta":-0.5387,"rho":-0.0255,"theo":2.8575,"change":0.52,"open":2.97,"high":3.52,"low":2.06,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-19T14:55:49","percent_change":21.8487,"prev_day_close":2.37999999523163},{"option":"SPY260224C00676000","bid":10.11,"bid_size":50.0,"ask":10.21,"ask_size":52.0,"iv":0.1874,"open_interest":222.0,"volume":44.0,"delta":0.6848,"gamma":0.0235,"vega":0.2871,"theta":-0.5439,"rho":0.0627,"theo":10.1614,"change":-2.75,"open":9.78,"high":9.91,"low":9.78,"tick":"up","last_trade_price":9.91,"last_trade_time":"2026-02-19T13:38:52","percent_change":-21.722,"prev_day_close":12.6599998474121},{"option":"SPY260224P00676000","bid":3.08,"bid_size":300.0,"ask":3.1,"ask_size":174.0,"iv":0.187,"open_interest":442.0,"volume":1260.0,"delta":-0.3162,"gamma":0.0236,"vega":0.2873,"theta":-0.5491,"rho":-0.0274,"theo":3.0914,"change":0.605,"open":3.1,"high":3.66,"low":2.25,"tick":"down","last_trade_price":3.17,"last_trade_time":"2026-02-19T14:54:57","percent_change":23.5867,"prev_day_close":2.56499993801117},{"option":"SPY260224C00677000","bid":9.36,"bid_size":32.0,"ask":9.46,"ask_size":50.0,"iv":0.1845,"open_interest":676.0,"volume":78.0,"delta":0.663,"gamma":0.0246,"vega":0.2947,"theta":-0.5525,"rho":0.0608,"theo":9.4122,"change":-2.59,"open":9.62,"high":9.71,"low":9.17,"tick":"down","last_trade_price":9.27,"last_trade_time":"2026-02-19T13:39:15","percent_change":-21.8381,"prev_day_close":11.8600001335144},{"option":"SPY260224P00677000","bid":3.33,"bid_size":245.0,"ask":3.35,"ask_size":158.0,"iv":0.184,"open_interest":774.0,"volume":614.0,"delta":-0.3382,"gamma":0.0247,"vega":0.295,"theta":-0.5576,"rho":-0.0291,"theo":3.3424,"change":0.62,"open":3.38,"high":3.8,"low":2.49,"tick":"down","last_trade_price":3.38,"last_trade_time":"2026-02-19T14:55:49","percent_change":22.4638,"prev_day_close":2.75999999046326},{"option":"SPY260224C00678000","bid":8.66,"bid_size":59.0,"ask":8.7,"ask_size":62.0,"iv":0.1809,"open_interest":396.0,"volume":230.0,"delta":0.6399,"gamma":0.0256,"vega":0.3018,"theta":-0.559,"rho":0.0587,"theo":8.6815,"change":-2.335,"open":9.59,"high":10.4,"low":8.19,"tick":"no_change","last_trade_price":8.74,"last_trade_time":"2026-02-19T14:51:54","percent_change":-21.0835,"prev_day_close":11.0750002861023},{"option":"SPY260224P00678000","bid":3.6,"bid_size":229.0,"ask":3.62,"ask_size":161.0,"iv":0.181,"open_interest":1727.0,"volume":815.0,"delta":-0.3614,"gamma":0.0257,"vega":0.302,"theta":-0.564,"rho":-0.0307,"theo":3.6128,"change":0.82,"open":3.64,"high":4.16,"low":2.65,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-19T14:54:12","percent_change":27.5168,"prev_day_close":2.98000001907349},{"option":"SPY260224C00679000","bid":7.94,"bid_size":141.0,"ask":7.98,"ask_size":55.0,"iv":0.178,"open_interest":911.0,"volume":506.0,"delta":0.6157,"gamma":0.0266,"vega":0.3079,"theta":-0.563,"rho":0.0565,"theo":7.9704,"change":-2.525,"open":9.11,"high":9.73,"low":7.74,"tick":"up","last_trade_price":7.78,"last_trade_time":"2026-02-19T14:54:12","percent_change":-24.5027,"prev_day_close":10.3049998283386},{"option":"SPY260224P00679000","bid":3.89,"bid_size":100.0,"ask":3.91,"ask_size":181.0,"iv":0.1781,"open_interest":983.0,"volume":763.0,"delta":-0.3858,"gamma":0.0267,"vega":0.308,"theta":-0.5679,"rho":-0.033,"theo":3.9023,"change":0.875,"open":3.77,"high":4.62,"low":2.85,"tick":"no_change","last_trade_price":4.08,"last_trade_time":"2026-02-19T14:52:28","percent_change":27.3011,"prev_day_close":3.20500004291534},{"option":"SPY260224C00680000","bid":7.25,"bid_size":124.0,"ask":7.29,"ask_size":60.0,"iv":0.1746,"open_interest":1273.0,"volume":462.0,"delta":0.5902,"gamma":0.0275,"vega":0.313,"theta":-0.5643,"rho":0.0542,"theo":7.2795,"change":-2.545,"open":8.32,"high":9.2,"low":7.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-19T14:39:50","percent_change":-26.6632,"prev_day_close":9.54499959945679},{"option":"SPY260224P00680000","bid":4.2,"bid_size":47.0,"ask":4.22,"ask_size":340.0,"iv":0.1748,"open_interest":3094.0,"volume":6495.0,"delta":-0.4114,"gamma":0.0277,"vega":0.3131,"theta":-0.569,"rho":-0.0342,"theo":4.2123,"change":0.86,"open":4.31,"high":4.95,"low":3.06,"tick":"no_change","last_trade_price":4.31,"last_trade_time":"2026-02-19T14:55:16","percent_change":24.9275,"prev_day_close":3.45000004768372},{"option":"SPY260224C00681000","bid":6.58,"bid_size":64.0,"ask":6.61,"ask_size":35.0,"iv":0.1714,"open_interest":1436.0,"volume":787.0,"delta":0.5635,"gamma":0.0284,"vega":0.317,"theta":-0.5625,"rho":0.0518,"theo":6.6102,"change":-2.415,"open":7.79,"high":8.56,"low":6.25,"tick":"down","last_trade_price":6.39,"last_trade_time":"2026-02-19T14:40:36","percent_change":-27.4276,"prev_day_close":8.80499982833862},{"option":"SPY260224P00681000","bid":4.53,"bid_size":46.0,"ask":4.55,"ask_size":324.0,"iv":0.1716,"open_interest":1373.0,"volume":2897.0,"delta":-0.4384,"gamma":0.0286,"vega":0.317,"theta":-0.5671,"rho":-0.0367,"theo":4.5447,"change":1.03,"open":4.46,"high":5.31,"low":3.32,"tick":"no_change","last_trade_price":4.74,"last_trade_time":"2026-02-19T14:54:25","percent_change":27.7628,"prev_day_close":3.71000003814697},{"option":"SPY260224C00682000","bid":5.94,"bid_size":44.0,"ask":5.96,"ask_size":167.0,"iv":0.168,"open_interest":1432.0,"volume":883.0,"delta":0.5356,"gamma":0.0292,"vega":0.3197,"theta":-0.5573,"rho":0.0493,"theo":5.9636,"change":-2.25,"open":7.12,"high":8.13,"low":5.63,"tick":"down","last_trade_price":5.83,"last_trade_time":"2026-02-19T14:55:08","percent_change":-27.8465,"prev_day_close":8.08000040054321},{"option":"SPY260224P00682000","bid":4.88,"bid_size":121.0,"ask":4.9,"ask_size":103.0,"iv":0.1683,"open_interest":2184.0,"volume":2825.0,"delta":-0.4666,"gamma":0.0294,"vega":0.3197,"theta":-0.5618,"rho":-0.0388,"theo":4.8991,"change":1.02,"open":4.8,"high":5.67,"low":3.75,"tick":"up","last_trade_price":5.01,"last_trade_time":"2026-02-19T14:55:08","percent_change":25.5639,"prev_day_close":3.99000000953674},{"option":"SPY260224C00683000","bid":5.32,"bid_size":5.0,"ask":5.34,"ask_size":176.0,"iv":0.1647,"open_interest":1326.0,"volume":4907.0,"delta":0.5064,"gamma":0.0299,"vega":0.3209,"theta":-0.5485,"rho":0.0466,"theo":5.3407,"change":-2.04,"open":6.4,"high":7.36,"low":5.0,"tick":"no_change","last_trade_price":5.34,"last_trade_time":"2026-02-19T14:56:01","percent_change":-27.6423,"prev_day_close":7.38000011444092},{"option":"SPY260224P00683000","bid":5.26,"bid_size":65.0,"ask":5.28,"ask_size":141.0,"iv":0.1647,"open_interest":2800.0,"volume":5046.0,"delta":-0.4961,"gamma":0.0301,"vega":0.3206,"theta":-0.5528,"rho":-0.0405,"theo":5.2787,"change":0.96,"open":5.09,"high":6.08,"low":3.91,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-19T14:56:15","percent_change":22.3776,"prev_day_close":4.29000020027161},{"option":"SPY260224C00684000","bid":4.72,"bid_size":259.0,"ask":4.74,"ask_size":45.0,"iv":0.1612,"open_interest":1596.0,"volume":3379.0,"delta":0.4759,"gamma":0.0305,"vega":0.3204,"theta":-0.5358,"rho":0.0438,"theo":4.7435,"change":-2.09,"open":5.8,"high":6.79,"low":4.46,"tick":"down","last_trade_price":4.61,"last_trade_time":"2026-02-19T14:53:55","percent_change":-31.194,"prev_day_close":6.69999980926514},{"option":"SPY260224P00684000","bid":5.66,"bid_size":162.0,"ask":5.69,"ask_size":186.0,"iv":0.1613,"open_interest":2488.0,"volume":4646.0,"delta":-0.5268,"gamma":0.0308,"vega":0.3201,"theta":-0.5399,"rho":-0.0433,"theo":5.6832,"change":1.085,"open":5.62,"high":6.47,"low":4.19,"tick":"no_change","last_trade_price":5.69,"last_trade_time":"2026-02-19T14:55:53","percent_change":23.5613,"prev_day_close":4.60500001907349},{"option":"SPY260224C00685000","bid":4.16,"bid_size":69.0,"ask":4.18,"ask_size":225.0,"iv":0.1576,"open_interest":2441.0,"volume":5099.0,"delta":0.4442,"gamma":0.031,"vega":0.318,"theta":-0.5189,"rho":0.0409,"theo":4.1732,"change":-1.92,"open":5.12,"high":6.16,"low":3.87,"tick":"up","last_trade_price":4.12,"last_trade_time":"2026-02-19T14:55:32","percent_change":-31.7881,"prev_day_close":6.04000020027161},{"option":"SPY260224P00685000","bid":6.06,"bid_size":147.0,"ask":6.13,"ask_size":57.0,"iv":0.1569,"open_interest":3789.0,"volume":8469.0,"delta":-0.5589,"gamma":0.0312,"vega":0.317,"theta":-0.5228,"rho":-0.0445,"theo":6.1159,"change":1.305,"open":6.09,"high":6.9,"low":4.54,"tick":"down","last_trade_price":6.25,"last_trade_time":"2026-02-19T14:53:32","percent_change":26.3903,"prev_day_close":4.9449999332428},{"option":"SPY260224C00686000","bid":3.62,"bid_size":146.0,"ask":3.64,"ask_size":103.0,"iv":0.154,"open_interest":1579.0,"volume":2801.0,"delta":0.4113,"gamma":0.0313,"vega":0.3134,"theta":-0.4979,"rho":0.0379,"theo":3.6326,"change":-1.8,"open":4.62,"high":5.52,"low":3.48,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-19T14:55:51","percent_change":-33.3333,"prev_day_close":5.39999985694885},{"option":"SPY260224P00686000","bid":6.51,"bid_size":50.0,"ask":6.62,"ask_size":12.0,"iv":0.1536,"open_interest":1579.0,"volume":2038.0,"delta":-0.5921,"gamma":0.0315,"vega":0.3126,"theta":-0.5014,"rho":-0.0475,"theo":6.5781,"change":1.625,"open":6.39,"high":7.36,"low":4.92,"tick":"up","last_trade_price":6.94,"last_trade_time":"2026-02-19T14:39:43","percent_change":30.5738,"prev_day_close":5.31500005722046},{"option":"SPY260224C00687000","bid":3.12,"bid_size":188.0,"ask":3.14,"ask_size":247.0,"iv":0.1503,"open_interest":874.0,"volume":2269.0,"delta":0.3774,"gamma":0.0313,"vega":0.3065,"theta":-0.4726,"rho":0.0348,"theo":3.1246,"change":-1.69,"open":4.03,"high":4.89,"low":2.92,"tick":"up","last_trade_price":3.1,"last_trade_time":"2026-02-19T14:52:50","percent_change":-35.2818,"prev_day_close":4.79000020027161},{"option":"SPY260224P00687000","bid":6.94,"bid_size":111.0,"ask":7.15,"ask_size":91.0,"iv":0.1487,"open_interest":749.0,"volume":394.0,"delta":-0.6264,"gamma":0.0316,"vega":0.3047,"theta":-0.4757,"rho":-0.0485,"theo":7.074,"change":1.805,"open":6.86,"high":7.65,"low":5.4,"tick":"up","last_trade_price":7.51,"last_trade_time":"2026-02-19T14:47:59","percent_change":31.6389,"prev_day_close":5.70499992370606},{"option":"SPY260224C00688000","bid":2.65,"bid_size":262.0,"ask":2.67,"ask_size":166.0,"iv":0.1464,"open_interest":989.0,"volume":2054.0,"delta":0.3427,"gamma":0.0311,"vega":0.297,"theta":-0.4433,"rho":0.0316,"theo":2.6533,"change":-1.61,"open":3.66,"high":4.3,"low":2.48,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-19T14:55:08","percent_change":-38.2423,"prev_day_close":4.20999979972839},{"option":"SPY260224P00688000","bid":7.46,"bid_size":112.0,"ask":7.66,"ask_size":52.0,"iv":0.1446,"open_interest":597.0,"volume":283.0,"delta":-0.6615,"gamma":0.0314,"vega":0.2957,"theta":-0.4459,"rho":-0.0517,"theo":7.6064,"change":1.045,"open":7.34,"high":8.4,"low":5.83,"tick":"no_change","last_trade_price":7.16,"last_trade_time":"2026-02-19T14:29:30","percent_change":17.0891,"prev_day_close":6.11500000953674},{"option":"SPY260224C00689000","bid":2.22,"bid_size":260.0,"ask":2.24,"ask_size":271.0,"iv":0.1426,"open_interest":1133.0,"volume":1802.0,"delta":0.3076,"gamma":0.0306,"vega":0.2849,"theta":-0.4107,"rho":0.0284,"theo":2.223,"change":-1.41,"open":3.03,"high":3.76,"low":2.13,"tick":"no_change","last_trade_price":2.25,"last_trade_time":"2026-02-19T14:51:31","percent_change":-38.5246,"prev_day_close":3.66000008583069},{"option":"SPY260224P00689000","bid":8.06,"bid_size":96.0,"ask":8.25,"ask_size":92.0,"iv":0.141,"open_interest":291.0,"volume":64.0,"delta":-0.6971,"gamma":0.0308,"vega":0.2821,"theta":-0.4125,"rho":-0.0525,"theo":8.1817,"change":1.87,"open":7.95,"high":8.72,"low":6.4,"tick":"up","last_trade_price":8.43,"last_trade_time":"2026-02-19T14:46:41","percent_change":28.5061,"prev_day_close":6.55999994277954},{"option":"SPY260224C00690000","bid":1.83,"bid_size":272.0,"ask":1.85,"ask_size":287.0,"iv":0.1385,"open_interest":1769.0,"volume":2655.0,"delta":0.2726,"gamma":0.0297,"vega":0.27,"theta":-0.3753,"rho":0.0251,"theo":1.8369,"change":-1.29,"open":2.59,"high":3.19,"low":1.75,"tick":"up","last_trade_price":1.85,"last_trade_time":"2026-02-19T14:56:13","percent_change":-41.0828,"prev_day_close":3.14000010490418},{"option":"SPY260224P00690000","bid":8.68,"bid_size":188.0,"ask":8.87,"ask_size":132.0,"iv":0.137,"open_interest":1197.0,"volume":127.0,"delta":-0.7325,"gamma":0.0299,"vega":0.2675,"theta":-0.3763,"rho":-0.0542,"theo":8.8002,"change":2.04,"open":8.53,"high":9.41,"low":6.75,"tick":"down","last_trade_price":9.08,"last_trade_time":"2026-02-19T14:49:18","percent_change":28.9773,"prev_day_close":7.03999996185303},{"option":"SPY260224C00691000","bid":1.48,"bid_size":220.0,"ask":1.49,"ask_size":60.0,"iv":0.1346,"open_interest":3508.0,"volume":1300.0,"delta":0.2381,"gamma":0.0284,"vega":0.2528,"theta":-0.3375,"rho":0.0219,"theo":1.4931,"change":-1.2,"open":2.15,"high":2.75,"low":1.4,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-19T14:53:36","percent_change":-45.283,"prev_day_close":2.65000009536743},{"option":"SPY260224P00691000","bid":9.32,"bid_size":162.0,"ask":9.5,"ask_size":58.0,"iv":0.1327,"open_interest":348.0,"volume":16.0,"delta":-0.7675,"gamma":0.0286,"vega":0.2492,"theta":-0.3373,"rho":-0.0561,"theo":9.4631,"change":2.685,"open":8.67,"high":10.22,"low":7.57,"tick":"up","last_trade_price":10.22,"last_trade_time":"2026-02-19T13:20:37","percent_change":35.6337,"prev_day_close":7.53499984741211},{"option":"SPY260224C00692000","bid":1.17,"bid_size":216.0,"ask":1.18,"ask_size":189.0,"iv":0.1305,"open_interest":3339.0,"volume":1503.0,"delta":0.2042,"gamma":0.0268,"vega":0.2328,"theta":-0.2971,"rho":0.0188,"theo":1.1875,"change":-1.06,"open":1.73,"high":2.21,"low":1.13,"tick":"up","last_trade_price":1.14,"last_trade_time":"2026-02-19T14:54:38","percent_change":-48.1818,"prev_day_close":2.20000004768372},{"option":"SPY260224P00692000","bid":10.02,"bid_size":111.0,"ask":10.21,"ask_size":56.0,"iv":0.1284,"open_interest":256.0,"volume":82.0,"delta":-0.802,"gamma":0.0272,"vega":0.2275,"theta":-0.2958,"rho":-0.0565,"theo":10.1646,"change":2.42,"open":9.75,"high":11.07,"low":8.19,"tick":"down","last_trade_price":10.54,"last_trade_time":"2026-02-19T14:43:11","percent_change":29.803,"prev_day_close":8.11999988555908},{"option":"SPY260224C00693000","bid":0.9,"bid_size":487.0,"ask":0.91,"ask_size":66.0,"iv":0.1269,"open_interest":4618.0,"volume":2006.0,"delta":0.1711,"gamma":0.0248,"vega":0.2103,"theta":-0.2548,"rho":0.0158,"theo":0.9181,"change":-0.88,"open":1.43,"high":1.88,"low":0.85,"tick":"no_change","last_trade_price":0.91,"last_trade_time":"2026-02-19T14:51:03","percent_change":-49.162,"prev_day_close":1.78999996185303},{"option":"SPY260224P00693000","bid":10.75,"bid_size":87.0,"ask":10.93,"ask_size":51.0,"iv":0.1238,"open_interest":169.0,"volume":13.0,"delta":-0.8366,"gamma":0.0259,"vega":0.2047,"theta":-0.253,"rho":-0.0566,"theo":10.9032,"change":1.57,"open":9.46,"high":11.3,"low":8.8,"tick":"down","last_trade_price":10.26,"last_trade_time":"2026-02-19T14:33:06","percent_change":18.0667,"prev_day_close":8.69000005722046},{"option":"SPY260224C00694000","bid":0.68,"bid_size":147.0,"ask":0.69,"ask_size":286.0,"iv":0.1227,"open_interest":3358.0,"volume":2371.0,"delta":0.1396,"gamma":0.0224,"vega":0.1858,"theta":-0.2118,"rho":0.0128,"theo":0.6872,"change":-0.75,"open":1.11,"high":1.53,"low":0.65,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-19T14:55:08","percent_change":-52.8169,"prev_day_close":1.41999995708466},{"option":"SPY260224P00694000","bid":11.52,"bid_size":54.0,"ask":11.74,"ask_size":52.0,"iv":0.1179,"open_interest":308.0,"volume":56.0,"delta":-0.8712,"gamma":0.0249,"vega":0.1769,"theta":-0.2122,"rho":-0.0537,"theo":11.6843,"change":2.615,"open":10.68,"high":11.96,"low":9.19,"tick":"up","last_trade_price":11.96,"last_trade_time":"2026-02-19T13:01:24","percent_change":27.9829,"prev_day_close":9.34499979019165},{"option":"SPY260224C00695000","bid":0.5,"bid_size":95.0,"ask":0.51,"ask_size":948.0,"iv":0.1191,"open_interest":2507.0,"volume":6036.0,"delta":0.1106,"gamma":0.0197,"vega":0.1598,"theta":-0.1705,"rho":0.0102,"theo":0.4981,"change":-0.6,"open":0.83,"high":1.2,"low":0.49,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-19T14:49:51","percent_change":-54.5455,"prev_day_close":1.10000002384186},{"option":"SPY260224P00695000","bid":12.36,"bid_size":56.0,"ask":12.56,"ask_size":15.0,"iv":0.1143,"open_interest":1048.0,"volume":68.0,"delta":-0.9054,"gamma":0.0237,"vega":0.1443,"theta":-0.1786,"rho":-0.0444,"theo":12.5137,"change":1.4,"open":11.8,"high":12.8,"low":10.75,"tick":"down","last_trade_price":11.43,"last_trade_time":"2026-02-19T14:09:45","percent_change":13.9581,"prev_day_close":10.0300002098084},{"option":"SPY260224C00696000","bid":0.35,"bid_size":1450.0,"ask":0.36,"ask_size":326.0,"iv":0.1151,"open_interest":2775.0,"volume":5313.0,"delta":0.0852,"gamma":0.0168,"vega":0.134,"theta":-0.1332,"rho":0.0078,"theo":0.3515,"change":-0.48,"open":0.65,"high":0.92,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-19T14:55:04","percent_change":-57.8313,"prev_day_close":0.8299999833107},{"option":"SPY260224P00696000","bid":13.21,"bid_size":52.0,"ask":13.44,"ask_size":52.0,"iv":0.1056,"open_interest":226.0,"volume":65.0,"delta":-0.9376,"gamma":0.0213,"vega":0.109,"theta":-0.1591,"rho":-0.0297,"theo":13.3948,"change":1.405,"open":12.65,"high":13.27,"low":11.97,"tick":"down","last_trade_price":12.2,"last_trade_time":"2026-02-19T12:32:13","percent_change":13.0153,"prev_day_close":10.7949995994568},{"option":"SPY260224C00697000","bid":0.24,"bid_size":1383.0,"ask":0.25,"ask_size":505.0,"iv":0.1117,"open_interest":1657.0,"volume":1448.0,"delta":0.0644,"gamma":0.0139,"vega":0.1101,"theta":-0.1019,"rho":0.0059,"theo":0.2443,"change":-0.355,"open":0.45,"high":0.68,"low":0.24,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-19T14:53:58","percent_change":-58.6777,"prev_day_close":0.605000019073486},{"option":"SPY260224P00697000","bid":14.16,"bid_size":50.0,"ask":14.4,"ask_size":50.0,"iv":0.0,"open_interest":132.0,"volume":8.0,"delta":-0.9646,"gamma":0.0167,"vega":0.0728,"theta":-0.1565,"rho":-0.015,"theo":14.325,"change":0.46,"open":13.25,"high":13.92,"low":11.8,"tick":"up","last_trade_price":11.99,"last_trade_time":"2026-02-19T10:59:14","percent_change":3.98959,"prev_day_close":11.5299997329712},{"option":"SPY260224C00698000","bid":0.16,"bid_size":1455.0,"ask":0.17,"ask_size":568.0,"iv":0.1086,"open_interest":1121.0,"volume":2152.0,"delta":0.0482,"gamma":0.0113,"vega":0.0894,"theta":-0.0774,"rho":0.0044,"theo":0.1703,"change":-0.265,"open":0.37,"high":0.49,"low":0.16,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-19T14:54:21","percent_change":-60.9195,"prev_day_close":0.435000002384186},{"option":"SPY260224P00698000","bid":13.89,"bid_size":10.0,"ask":16.61,"ask_size":1.0,"iv":0.0,"open_interest":61.0,"volume":21.0,"delta":-0.9828,"gamma":0.0106,"vega":0.0413,"theta":-0.1675,"rho":-0.015,"theo":15.2932,"change":2.36,"open":13.99,"high":14.78,"low":13.99,"tick":"up","last_trade_price":14.78,"last_trade_time":"2026-02-19T13:56:01","percent_change":19.0016,"prev_day_close":12.4200000762939},{"option":"SPY260224C00699000","bid":0.11,"bid_size":781.0,"ask":0.12,"ask_size":1459.0,"iv":0.1071,"open_interest":1479.0,"volume":1427.0,"delta":0.0364,"gamma":0.0091,"vega":0.0726,"theta":-0.0593,"rho":0.0033,"theo":0.1213,"change":-0.185,"open":0.22,"high":0.33,"low":0.11,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T14:44:28","percent_change":-60.6557,"prev_day_close":0.305000007152557},{"option":"SPY260224P00699000","bid":14.89,"bid_size":1.0,"ask":17.61,"ask_size":1.0,"iv":0.0,"open_interest":65.0,"volume":0.0,"delta":-0.9922,"gamma":0.0057,"vega":0.0221,"theta":-0.182,"rho":-0.0053,"theo":16.2819,"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":13.3050003051758},{"option":"SPY260224C00700000","bid":0.07,"bid_size":1445.0,"ask":0.08,"ask_size":1852.0,"iv":0.1048,"open_interest":9998.0,"volume":3521.0,"delta":0.028,"gamma":0.0074,"vega":0.0595,"theta":-0.0465,"rho":0.0026,"theo":0.0895,"change":-0.125,"open":0.16,"high":0.24,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:54:14","percent_change":-60.9756,"prev_day_close":0.204999998211861},{"option":"SPY260224P00700000","bid":15.89,"bid_size":1.0,"ask":18.61,"ask_size":4.0,"iv":0.0,"open_interest":66.0,"volume":11.0,"delta":-0.9968,"gamma":0.0028,"vega":0.0104,"theta":-0.1927,"rho":-0.0012,"theo":17.2776,"change":2.49,"open":15.86,"high":16.76,"low":15.86,"tick":"up","last_trade_price":16.76,"last_trade_time":"2026-02-19T14:34:25","percent_change":17.4492,"prev_day_close":14.2699999809265},{"option":"SPY260224C00701000","bid":0.05,"bid_size":795.0,"ask":0.06,"ask_size":1592.0,"iv":0.1049,"open_interest":5600.0,"volume":318.0,"delta":0.0221,"gamma":0.006,"vega":0.0495,"theta":-0.0375,"rho":0.002,"theo":0.0688,"change":-0.075,"open":0.11,"high":0.15,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:30:17","percent_change":-55.5556,"prev_day_close":0.134999997913837},{"option":"SPY260224P00701000","bid":16.88,"bid_size":10.0,"ask":19.61,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":-0.9988,"gamma":0.0012,"vega":0.0054,"theta":-0.2005,"rho":-0.0012,"theo":18.2763,"change":-0.085,"open":15.21,"high":15.21,"low":15.21,"tick":"down","last_trade_price":15.21,"last_trade_time":"2026-02-19T10:47:31","percent_change":-0.555735,"prev_day_close":15.2949995994568},{"option":"SPY260224C00702000","bid":0.04,"bid_size":636.0,"ask":0.05,"ask_size":2158.0,"iv":0.1067,"open_interest":7058.0,"volume":1186.0,"delta":0.0179,"gamma":0.005,"vega":0.0419,"theta":-0.031,"rho":0.0016,"theo":0.0546,"change":-0.045,"open":0.08,"high":0.1,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:54:02","percent_change":-52.9412,"prev_day_close":0.0850000008940697},{"option":"SPY260224P00702000","bid":17.89,"bid_size":1.0,"ask":20.61,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":6.0,"delta":-0.9994,"gamma":0.0006,"vega":0.0022,"theta":-0.2058,"rho":-0.0001,"theo":19.2759,"change":3.21,"open":16.69,"high":19.62,"low":16.55,"tick":"down","last_trade_price":19.61,"last_trade_time":"2026-02-19T13:01:32","percent_change":19.5732,"prev_day_close":16.3999996185303},{"option":"SPY260224C00703000","bid":0.03,"bid_size":621.0,"ask":0.04,"ask_size":2174.0,"iv":0.1078,"open_interest":3991.0,"volume":157.0,"delta":0.0148,"gamma":0.0041,"vega":0.0359,"theta":-0.0262,"rho":0.0013,"theo":0.0445,"change":-0.015,"open":0.06,"high":0.07,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:05:08","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260224P00703000","bid":18.89,"bid_size":1.0,"ask":21.62,"ask_size":5.0,"iv":0.0,"open_interest":0.0,"volume":4.0,"delta":-0.9998,"gamma":0.0003,"vega":0.0013,"theta":-0.2095,"rho":-0.0001,"theo":20.2758,"change":0.375,"open":17.67,"high":17.67,"low":17.67,"tick":"up","last_trade_price":17.67,"last_trade_time":"2026-02-19T11:01:15","percent_change":2.16826,"prev_day_close":17.2949995994568},{"option":"SPY260224C00704000","bid":0.02,"bid_size":917.0,"ask":0.03,"ask_size":1739.0,"iv":0.1078,"open_interest":6596.0,"volume":419.0,"delta":0.0123,"gamma":0.0035,"vega":0.031,"theta":-0.0224,"rho":0.0011,"theo":0.037,"change":-0.015,"open":0.04,"high":0.04,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:43:03","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260224P00704000","bid":19.89,"bid_size":1.0,"ask":22.62,"ask_size":5.0,"iv":0.0,"open_interest":0.0,"volume":8.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0006,"theta":-0.212,"rho":0.0,"theo":21.2758,"change":3.325,"open":18.42,"high":21.69,"low":18.42,"tick":"down","last_trade_price":21.62,"last_trade_time":"2026-02-19T13:00:50","percent_change":18.1744,"prev_day_close":18.2949991226196},{"option":"SPY260224C00705000","bid":0.02,"bid_size":979.0,"ask":0.03,"ask_size":2252.0,"iv":0.1122,"open_interest":4931.0,"volume":311.0,"delta":0.0104,"gamma":0.003,"vega":0.027,"theta":-0.0194,"rho":0.0009,"theo":0.0312,"change":-0.005,"open":0.03,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:35:04","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260224P00705000","bid":20.89,"bid_size":1.0,"ask":23.62,"ask_size":5.0,"iv":0.0,"open_interest":0.0,"volume":6.0,"delta":-1.0,"gamma":0.0,"vega":0.0002,"theta":-0.2139,"rho":0.0,"theo":22.2758,"change":4.61,"open":23.37,"high":23.97,"low":23.37,"tick":"no_change","last_trade_price":23.97,"last_trade_time":"2026-02-19T13:00:34","percent_change":23.812,"prev_day_close":19.3599996566772},{"option":"SPY260224C00706000","bid":0.01,"bid_size":2435.0,"ask":0.02,"ask_size":2144.0,"iv":0.11,"open_interest":2313.0,"volume":476.0,"delta":0.0089,"gamma":0.0025,"vega":0.0237,"theta":-0.017,"rho":0.0008,"theo":0.0267,"change":-0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:21:04","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224P00706000","bid":21.89,"bid_size":1.0,"ask":24.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.2152,"rho":0.0,"theo":23.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.3649997711182},{"option":"SPY260224C00707000","bid":0.01,"bid_size":2736.0,"ask":0.02,"ask_size":1798.0,"iv":0.1142,"open_interest":5111.0,"volume":57.0,"delta":0.0077,"gamma":0.0022,"vega":0.0209,"theta":-0.015,"rho":0.0007,"theo":0.0231,"change":-0.015,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:45:04","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260224P00707000","bid":22.89,"bid_size":1.0,"ask":25.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.2162,"rho":0.0,"theo":24.2758,"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":21.3599996566772},{"option":"SPY260224C00708000","bid":0.01,"bid_size":2526.0,"ask":0.02,"ask_size":2620.0,"iv":0.1186,"open_interest":688.0,"volume":713.0,"delta":0.0066,"gamma":0.0019,"vega":0.0183,"theta":-0.0131,"rho":0.0006,"theo":0.0197,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:51:21","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00708000","bid":23.89,"bid_size":1.0,"ask":26.62,"ask_size":5.0,"iv":0.1888,"open_interest":0.0,"volume":8.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2169,"rho":0.0,"theo":25.2758,"change":0.27,"open":22.41,"high":22.63,"low":22.41,"tick":"up","last_trade_price":22.63,"last_trade_time":"2026-02-19T11:25:37","percent_change":1.20752,"prev_day_close":22.3599996566772},{"option":"SPY260224C00709000","bid":0.01,"bid_size":1401.0,"ask":0.02,"ask_size":2517.0,"iv":0.1227,"open_interest":4512.0,"volume":20.0,"delta":0.0058,"gamma":0.0016,"vega":0.0165,"theta":-0.0119,"rho":0.0005,"theo":0.0177,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:18:33","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00709000","bid":24.89,"bid_size":1.0,"ask":27.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2175,"rho":0.0,"theo":26.2758,"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":23.3599996566772},{"option":"SPY260224C00710000","bid":0.01,"bid_size":2196.0,"ask":0.02,"ask_size":2736.0,"iv":0.1268,"open_interest":2729.0,"volume":23.0,"delta":0.0053,"gamma":0.0015,"vega":0.0151,"theta":-0.011,"rho":0.0005,"theo":0.0162,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:18:14","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00710000","bid":25.88,"bid_size":10.0,"ask":28.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2179,"rho":0.0,"theo":27.2758,"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":24.3299999237061},{"option":"SPY260224C00711000","bid":0.01,"bid_size":1885.0,"ask":0.02,"ask_size":2607.0,"iv":0.131,"open_interest":279.0,"volume":0.0,"delta":0.0048,"gamma":0.0013,"vega":0.0139,"theta":-0.0103,"rho":0.0004,"theo":0.015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:15:03","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00711000","bid":26.89,"bid_size":1.0,"ask":29.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2181,"rho":0.0,"theo":28.2758,"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":25.3499994277954},{"option":"SPY260224C00712000","bid":0.01,"bid_size":1918.0,"ask":0.02,"ask_size":2601.0,"iv":0.135,"open_interest":213.0,"volume":0.0,"delta":0.0045,"gamma":0.0012,"vega":0.013,"theta":-0.0098,"rho":0.0004,"theo":0.0141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:31:40","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00712000","bid":27.89,"bid_size":1.0,"ask":30.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2183,"rho":0.0,"theo":29.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.3599996566772},{"option":"SPY260224C00713000","bid":0.01,"bid_size":1443.0,"ask":0.02,"ask_size":2412.0,"iv":0.1391,"open_interest":251.0,"volume":2.0,"delta":0.0042,"gamma":0.0011,"vega":0.0122,"theta":-0.0094,"rho":0.0004,"theo":0.0135,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:36:36","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00713000","bid":29.36,"bid_size":2.0,"ask":31.62,"ask_size":4.0,"iv":0.2457,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2185,"rho":0.0,"theo":30.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3299999237061},{"option":"SPY260224C00714000","bid":0.01,"bid_size":1177.0,"ask":0.02,"ask_size":2461.0,"iv":0.1432,"open_interest":122.0,"volume":0.0,"delta":0.004,"gamma":0.001,"vega":0.0116,"theta":-0.0091,"rho":0.0004,"theo":0.013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:56:58","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00714000","bid":29.88,"bid_size":10.0,"ask":32.68,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2186,"rho":0.0,"theo":31.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.3599996566772},{"option":"SPY260224C00715000","bid":0.01,"bid_size":876.0,"ask":0.02,"ask_size":2819.0,"iv":0.1472,"open_interest":206.0,"volume":48.0,"delta":0.0038,"gamma":0.001,"vega":0.0111,"theta":-0.0089,"rho":0.0003,"theo":0.0126,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:50:50","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00715000","bid":30.88,"bid_size":10.0,"ask":33.68,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2187,"rho":0.0,"theo":32.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.3249998092651},{"option":"SPY260224C00716000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2377.0,"iv":0.1512,"open_interest":80.0,"volume":0.0,"delta":0.0036,"gamma":0.0009,"vega":0.0106,"theta":-0.0088,"rho":0.0003,"theo":0.0123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:58:23","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00716000","bid":31.89,"bid_size":1.0,"ask":34.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2188,"rho":0.0,"theo":33.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.3599996566772},{"option":"SPY260224C00717000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2448.0,"iv":0.1552,"open_interest":100.0,"volume":134.0,"delta":0.0035,"gamma":0.0008,"vega":0.0102,"theta":-0.0087,"rho":0.0003,"theo":0.0121,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:08:50","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00717000","bid":33.49,"bid_size":30.0,"ask":35.65,"ask_size":30.0,"iv":0.2636,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2188,"rho":0.0,"theo":34.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.3400001525879},{"option":"SPY260224C00718000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2542.0,"iv":0.1592,"open_interest":36.0,"volume":804.0,"delta":0.0034,"gamma":0.0008,"vega":0.0099,"theta":-0.0086,"rho":0.0003,"theo":0.012,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:19:18","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00718000","bid":33.89,"bid_size":1.0,"ask":36.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2189,"rho":0.0,"theo":35.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.3400001525879},{"option":"SPY260224C00719000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":912.0,"iv":0.147,"open_interest":0.0,"volume":0.0,"delta":0.0033,"gamma":0.0008,"vega":0.0096,"theta":-0.0086,"rho":0.0003,"theo":0.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00719000","bid":34.88,"bid_size":10.0,"ask":37.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2189,"rho":0.0,"theo":36.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00720000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":850.0,"iv":0.1506,"open_interest":588.0,"volume":88.0,"delta":0.0032,"gamma":0.0007,"vega":0.0093,"theta":-0.0085,"rho":0.0003,"theo":0.0118,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:32:46","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00720000","bid":35.89,"bid_size":1.0,"ask":38.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2189,"rho":0.0,"theo":37.2758,"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":34.3400001525879},{"option":"SPY260224C00721000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":852.0,"iv":0.1543,"open_interest":0.0,"volume":5.0,"delta":0.0031,"gamma":0.0007,"vega":0.0091,"theta":-0.0085,"rho":0.0003,"theo":0.0118,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:13:05","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224P00721000","bid":36.89,"bid_size":1.0,"ask":39.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2189,"rho":0.0,"theo":38.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00722000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":964.0,"iv":0.1579,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0007,"vega":0.0089,"theta":-0.0085,"rho":0.0003,"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":0.0},{"option":"SPY260224P00722000","bid":37.89,"bid_size":1.0,"ask":40.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":39.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00723000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":871.0,"iv":0.1614,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0006,"vega":0.0087,"theta":-0.0085,"rho":0.0003,"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":0.0},{"option":"SPY260224P00723000","bid":38.89,"bid_size":1.0,"ask":41.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":40.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00724000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":885.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0085,"theta":-0.0085,"rho":0.0003,"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":0.0},{"option":"SPY260224P00724000","bid":39.89,"bid_size":1.0,"ask":42.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":41.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00725000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":663.0,"iv":0.1686,"open_interest":35.0,"volume":0.0,"delta":0.0028,"gamma":0.0006,"vega":0.0083,"theta":-0.0085,"rho":0.0002,"theo":0.0116,"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":0.0149999996647239},{"option":"SPY260224P00725000","bid":40.89,"bid_size":1.0,"ask":43.63,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3400001525879},{"option":"SPY260224C00726000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":683.0,"iv":0.1722,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0006,"vega":0.0081,"theta":-0.0085,"rho":0.0002,"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":0.0},{"option":"SPY260224P00726000","bid":41.89,"bid_size":1.0,"ask":44.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":43.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00727000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":692.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0006,"vega":0.0079,"theta":-0.0085,"rho":0.0002,"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":0.0},{"option":"SPY260224P00727000","bid":42.89,"bid_size":1.0,"ask":45.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":44.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00728000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":706.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0005,"vega":0.0078,"theta":-0.0085,"rho":0.0002,"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":0.0},{"option":"SPY260224P00728000","bid":43.89,"bid_size":1.0,"ask":46.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":45.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00729000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":719.0,"iv":0.1828,"open_interest":0.0,"volume":0.0,"delta":0.0026,"gamma":0.0005,"vega":0.0076,"theta":-0.0085,"rho":0.0002,"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":0.0},{"option":"SPY260224P00729000","bid":44.89,"bid_size":1.0,"ask":47.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260224C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":746.0,"iv":0.1863,"open_interest":84.0,"volume":1.0,"delta":0.0026,"gamma":0.0005,"vega":0.0075,"theta":-0.0085,"rho":0.0002,"theo":0.0115,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:31:43","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260224P00730000","bid":45.89,"bid_size":1.0,"ask":48.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.3400001525879},{"option":"SPY260224C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":985.0,"iv":0.2037,"open_interest":534.0,"volume":0.0,"delta":0.0024,"gamma":0.0004,"vega":0.0068,"theta":-0.0085,"rho":0.0002,"theo":0.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:41:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00735000","bid":50.89,"bid_size":1.0,"ask":53.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.5400009155273},{"option":"SPY260224C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1032.0,"iv":0.2209,"open_interest":117.0,"volume":0.0,"delta":0.0022,"gamma":0.0004,"vega":0.0063,"theta":-0.0086,"rho":0.0002,"theo":0.0115,"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":55.89,"bid_size":56.0,"ask":58.61,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.480001449585},{"option":"SPY260224C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1045.0,"iv":0.2379,"open_interest":92.0,"volume":0.0,"delta":0.0021,"gamma":0.0003,"vega":0.0059,"theta":-0.0086,"rho":0.0002,"theo":0.0114,"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":60.89,"bid_size":1.0,"ask":63.61,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5300006866455},{"option":"SPY260224C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1057.0,"iv":0.2546,"open_interest":80.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.0055,"theta":-0.0086,"rho":0.0002,"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":"2026-02-18T12:11:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00750000","bid":65.89,"bid_size":1.0,"ask":68.62,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5699977874756},{"option":"SPY260224C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1067.0,"iv":0.2712,"open_interest":772.0,"volume":0.0,"delta":0.0018,"gamma":0.0002,"vega":0.0052,"theta":-0.0086,"rho":0.0002,"theo":0.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:32:41","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00755000","bid":70.89,"bid_size":1.0,"ask":73.62,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5599975585938},{"option":"SPY260224C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1081.0,"iv":0.2875,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0002,"vega":0.0049,"theta":-0.0086,"rho":0.0001,"theo":0.0113,"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":75.88,"bid_size":10.0,"ask":78.62,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5499992370606},{"option":"SPY260224C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1305.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0046,"theta":-0.0087,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260224P00765000","bid":80.88,"bid_size":10.0,"ask":83.64,"ask_size":54.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5499992370606},{"option":"SPY260224C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1332.0,"iv":0.3195,"open_interest":6.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0044,"theta":-0.0087,"rho":0.0001,"theo":0.0113,"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":85.89,"bid_size":1.0,"ask":88.64,"ask_size":54.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5550003051758},{"option":"SPY260224C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1359.0,"iv":0.3354,"open_interest":4.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0042,"theta":-0.0087,"rho":0.0001,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:24:40","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00775000","bid":90.88,"bid_size":10.0,"ask":93.64,"ask_size":54.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5549964904785},{"option":"SPY260224C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1385.0,"iv":0.351,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.004,"theta":-0.0087,"rho":0.0001,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00780000","bid":95.89,"bid_size":1.0,"ask":98.64,"ask_size":54.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5499992370606},{"option":"SPY260224C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1409.0,"iv":0.3666,"open_interest":15.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0038,"theta":-0.0087,"rho":0.0001,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T12:36:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00785000","bid":100.89,"bid_size":1.0,"ask":103.64,"ask_size":54.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5599975585938},{"option":"SPY260224C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1434.0,"iv":0.382,"open_interest":17.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0037,"theta":-0.0087,"rho":0.0001,"theo":0.0111,"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":105.88,"bid_size":10.0,"ask":108.64,"ask_size":54.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.534999847412},{"option":"SPY260224C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1457.0,"iv":0.3972,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0036,"theta":-0.0087,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260224P00795000","bid":110.89,"bid_size":1.0,"ask":113.65,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.534999847412},{"option":"SPY260224C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1479.0,"iv":0.4123,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0034,"theta":-0.0087,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260224P00800000","bid":115.89,"bid_size":1.0,"ask":118.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.555000305176},{"option":"SPY260224C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1500.0,"iv":0.4272,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0033,"theta":-0.0087,"rho":0.0001,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00805000","bid":120.89,"bid_size":1.0,"ask":123.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.534999847412},{"option":"SPY260224C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1521.0,"iv":0.442,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0032,"theta":-0.0087,"rho":0.0001,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00810000","bid":125.89,"bid_size":1.0,"ask":128.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.529998779297},{"option":"SPY260224C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1540.0,"iv":0.4567,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0031,"theta":-0.0087,"rho":0.0001,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00815000","bid":130.88,"bid_size":10.0,"ask":133.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.530006408691},{"option":"SPY260224C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1559.0,"iv":0.4713,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.003,"theta":-0.0087,"rho":0.0001,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00820000","bid":135.89,"bid_size":1.0,"ask":138.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.525001525879},{"option":"SPY260224C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1576.0,"iv":0.4857,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0029,"theta":-0.0087,"rho":0.0001,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00825000","bid":140.89,"bid_size":1.0,"ask":143.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.530006408691},{"option":"SPY260224C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1593.0,"iv":0.5,"open_interest":675.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0028,"theta":-0.0087,"rho":0.0001,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:04:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00830000","bid":145.89,"bid_size":1.0,"ask":148.63,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.525001525879},{"option":"SPY260224C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1598.0,"iv":0.5142,"open_interest":1195.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0028,"theta":-0.0087,"rho":0.0001,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T14:04:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00835000","bid":150.89,"bid_size":10.0,"ask":153.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.525001525879},{"option":"SPY260224C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1604.0,"iv":0.5283,"open_interest":367.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0027,"theta":-0.0087,"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":"2026-02-17T14:04:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00840000","bid":155.89,"bid_size":1.0,"ask":158.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.530006408691},{"option":"SPY260224C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1608.0,"iv":0.5422,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0026,"theta":-0.0087,"rho":0.0001,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00845000","bid":160.89,"bid_size":1.0,"ask":163.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.530006408691},{"option":"SPY260224C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1613.0,"iv":0.5561,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0026,"theta":-0.0087,"rho":0.0001,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00850000","bid":165.89,"bid_size":1.0,"ask":168.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2192,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.540000915527},{"option":"SPY260224C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1618.0,"iv":0.5698,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0025,"theta":-0.0087,"rho":0.0001,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00855000","bid":170.89,"bid_size":1.0,"ask":173.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.540000915527},{"option":"SPY260224C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1622.0,"iv":0.5834,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0024,"theta":-0.0087,"rho":0.0001,"theo":0.0108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00860000","bid":175.89,"bid_size":1.0,"ask":178.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.520004272461},{"option":"SPY260224C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1626.0,"iv":0.597,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0024,"theta":-0.0087,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260224P00865000","bid":180.89,"bid_size":1.0,"ask":183.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.530006408691},{"option":"SPY260224C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1631.0,"iv":0.6104,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0024,"theta":-0.0087,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260224P00870000","bid":185.88,"bid_size":10.0,"ask":188.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.555000305176},{"option":"SPY260224C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1634.0,"iv":0.6237,"open_interest":2.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0023,"theta":-0.0087,"rho":0.0001,"theo":0.0107,"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":190.89,"bid_size":1.0,"ask":193.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.525001525879},{"option":"SPY260224C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1638.0,"iv":0.637,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0022,"theta":-0.0087,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260224P00880000","bid":195.89,"bid_size":1.0,"ask":198.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.560005187988},{"option":"SPY260224C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1641.0,"iv":0.6505,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0022,"theta":-0.0086,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260224P00885000","bid":200.89,"bid_size":1.0,"ask":203.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.555000305176},{"option":"SPY260224C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1644.0,"iv":0.6635,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0022,"theta":-0.0086,"rho":0.0001,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00890000","bid":205.89,"bid_size":1.0,"ask":208.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.549995422363},{"option":"SPY260224C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1648.0,"iv":0.6764,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0021,"theta":-0.0086,"rho":0.0001,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00895000","bid":210.89,"bid_size":1.0,"ask":213.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.525001525879},{"option":"SPY260224C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1651.0,"iv":0.6893,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0021,"theta":-0.0086,"rho":0.0001,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00900000","bid":215.88,"bid_size":1.0,"ask":218.63,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2193,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.540000915527},{"option":"SPY260224C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1654.0,"iv":0.7021,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.002,"theta":-0.0086,"rho":0.0001,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00905000","bid":220.89,"bid_size":1.0,"ask":223.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.525001525879},{"option":"SPY260224C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1657.0,"iv":0.7147,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.002,"theta":-0.0086,"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":0.00499999988824129},{"option":"SPY260224P00910000","bid":225.89,"bid_size":1.0,"ask":228.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.530006408691},{"option":"SPY260224C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1659.0,"iv":0.7273,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.002,"theta":-0.0086,"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":0.00499999988824129},{"option":"SPY260224P00915000","bid":230.88,"bid_size":1.0,"ask":233.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.530006408691},{"option":"SPY260224C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1662.0,"iv":0.7398,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0019,"theta":-0.0086,"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":0.00499999988824129},{"option":"SPY260224P00920000","bid":235.87,"bid_size":10.0,"ask":238.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.525001525879},{"option":"SPY260224C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1665.0,"iv":0.7522,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0019,"theta":-0.0086,"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":0.00499999988824129},{"option":"SPY260224P00925000","bid":240.87,"bid_size":10.0,"ask":243.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.525001525879},{"option":"SPY260224C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1667.0,"iv":0.7645,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0019,"theta":-0.0085,"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":0.00499999988824129},{"option":"SPY260224P00930000","bid":245.89,"bid_size":1.0,"ask":248.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.530006408691},{"option":"SPY260224C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1670.0,"iv":0.7768,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0018,"theta":-0.0085,"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":0.00499999988824129},{"option":"SPY260224P00935000","bid":250.89,"bid_size":1.0,"ask":253.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.520004272461},{"option":"SPY260224C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1672.0,"iv":0.7889,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0018,"theta":-0.0085,"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":0.00499999988824129},{"option":"SPY260224P00940000","bid":255.89,"bid_size":1.0,"ask":258.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.530006408691},{"option":"SPY260224C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1674.0,"iv":0.801,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0018,"theta":-0.0085,"rho":0.0,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00945000","bid":260.89,"bid_size":1.0,"ask":263.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.535003662109},{"option":"SPY260224C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1676.0,"iv":0.813,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0018,"theta":-0.0085,"rho":0.0,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260224P00950000","bid":265.88,"bid_size":1.0,"ask":268.64,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.540008544922},{"option":"SPY260225C00500000","bid":181.71,"bid_size":4.0,"ask":184.16,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.082,"theo":183.0382,"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":185.845001220703},{"option":"SPY260225P00500000","bid":0.01,"bid_size":610.0,"ask":0.02,"ask_size":1595.0,"iv":0.783,"open_interest":55.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0021,"theta":-0.0084,"rho":-0.0001,"theo":0.0115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:15:57","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225C00505000","bid":176.71,"bid_size":4.0,"ask":179.21,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.0828,"theo":178.0425,"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":180.840003967285},{"option":"SPY260225P00505000","bid":0.01,"bid_size":614.0,"ask":0.02,"ask_size":1569.0,"iv":0.7597,"open_interest":104.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0022,"theta":-0.009,"rho":-0.0001,"theo":0.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-17T10:29:01","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225C00510000","bid":171.71,"bid_size":56.0,"ask":174.21,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0025,"theta":0.0,"rho":0.0836,"theo":173.0469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.854995727539},{"option":"SPY260225P00510000","bid":0.01,"bid_size":1115.0,"ask":0.02,"ask_size":1753.0,"iv":0.7366,"open_interest":686.0,"volume":80.0,"delta":-0.0008,"gamma":0.0,"vega":0.0025,"theta":-0.0096,"rho":-0.0001,"theo":0.0134,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:47:45","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225C00515000","bid":166.71,"bid_size":56.0,"ask":169.21,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.0844,"theo":168.0515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.880004882812},{"option":"SPY260225P00515000","bid":0.01,"bid_size":897.0,"ask":0.02,"ask_size":1529.0,"iv":0.7136,"open_interest":101.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0027,"theta":-0.0103,"rho":-0.0001,"theo":0.0144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T13:54:41","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225C00520000","bid":161.71,"bid_size":56.0,"ask":164.21,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0029,"theta":0.0,"rho":0.0853,"theo":163.0561,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.870002746582},{"option":"SPY260225P00520000","bid":0.01,"bid_size":925.0,"ask":0.02,"ask_size":909.0,"iv":0.6909,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0029,"theta":-0.0111,"rho":-0.0001,"theo":0.0156,"change":0.0,"open":0.0,"high":0.0,"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":"SPY260225C00525000","bid":156.72,"bid_size":56.0,"ask":159.21,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0001,"vega":0.0032,"theta":0.0,"rho":0.0861,"theo":158.0608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":160.854995727539},{"option":"SPY260225P00525000","bid":0.01,"bid_size":1401.0,"ask":0.02,"ask_size":1333.0,"iv":0.6684,"open_interest":50.0,"volume":0.0,"delta":-0.0011,"gamma":0.0001,"vega":0.0032,"theta":-0.0118,"rho":-0.0001,"theo":0.0169,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:46:06","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225C00530000","bid":151.72,"bid_size":56.0,"ask":154.21,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0035,"theta":0.0,"rho":0.0869,"theo":153.0657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.875},{"option":"SPY260225P00530000","bid":0.01,"bid_size":1479.0,"ask":0.02,"ask_size":1030.0,"iv":0.6461,"open_interest":136.0,"volume":0.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0035,"theta":-0.0127,"rho":-0.0001,"theo":0.0183,"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":0.0149999996647239},{"option":"SPY260225C00535000","bid":146.76,"bid_size":9.0,"ask":149.21,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.0039,"theta":0.0,"rho":0.0877,"theo":148.0706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.890007019043},{"option":"SPY260225P00535000","bid":0.01,"bid_size":1999.0,"ask":0.02,"ask_size":1586.0,"iv":0.6239,"open_interest":51.0,"volume":0.0,"delta":-0.0013,"gamma":0.0001,"vega":0.0039,"theta":-0.0137,"rho":-0.0001,"theo":0.0198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T11:44:49","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225C00540000","bid":141.74,"bid_size":4.0,"ask":144.24,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0001,"vega":0.0042,"theta":0.0,"rho":0.0885,"theo":143.0758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.869995117188},{"option":"SPY260225P00540000","bid":0.02,"bid_size":903.0,"ask":0.03,"ask_size":1825.0,"iv":0.6289,"open_interest":100.0,"volume":0.0,"delta":-0.0015,"gamma":0.0001,"vega":0.0043,"theta":-0.0147,"rho":-0.0002,"theo":0.0215,"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":0.0149999996647239},{"option":"SPY260225C00545000","bid":136.74,"bid_size":56.0,"ask":139.24,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0001,"vega":0.0047,"theta":0.0,"rho":0.0893,"theo":138.0811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":140.88500213623},{"option":"SPY260225P00545000","bid":0.02,"bid_size":910.0,"ask":0.03,"ask_size":1241.0,"iv":0.6061,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0001,"vega":0.0047,"theta":-0.0158,"rho":-0.0002,"theo":0.0234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225C00550000","bid":131.74,"bid_size":56.0,"ask":134.24,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0001,"vega":0.0052,"theta":0.0,"rho":0.0901,"theo":133.0866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.905006408691},{"option":"SPY260225P00550000","bid":0.02,"bid_size":1780.0,"ask":0.03,"ask_size":1700.0,"iv":0.5836,"open_interest":58.0,"volume":0.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0052,"theta":-0.017,"rho":-0.0002,"theo":0.0254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:29:24","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225C00555000","bid":126.76,"bid_size":4.0,"ask":129.24,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0001,"vega":0.0057,"theta":0.0,"rho":0.0909,"theo":128.0923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.910003662109},{"option":"SPY260225P00555000","bid":0.02,"bid_size":1429.0,"ask":0.03,"ask_size":886.0,"iv":0.5611,"open_interest":111.0,"volume":0.0,"delta":-0.002,"gamma":0.0001,"vega":0.0057,"theta":-0.0184,"rho":-0.0002,"theo":0.0277,"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":0.0249999994412065},{"option":"SPY260225C00560000","bid":121.76,"bid_size":30.0,"ask":124.26,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.0063,"theta":0.0,"rho":0.0917,"theo":123.0983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":125.895000457764},{"option":"SPY260225P00560000","bid":0.02,"bid_size":1935.0,"ask":0.03,"ask_size":1416.0,"iv":0.5388,"open_interest":0.0,"volume":43.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0063,"theta":-0.0198,"rho":-0.0002,"theo":0.0302,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:52:37","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225C00565000","bid":116.76,"bid_size":56.0,"ask":119.26,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0002,"vega":0.007,"theta":0.0,"rho":0.0925,"theo":118.1046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.920001983643},{"option":"SPY260225P00565000","bid":0.03,"bid_size":1268.0,"ask":0.04,"ask_size":1502.0,"iv":0.5333,"open_interest":122.0,"volume":26.0,"delta":-0.0025,"gamma":0.0002,"vega":0.007,"theta":-0.0214,"rho":-0.0003,"theo":0.033,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:55:58","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260225C00570000","bid":111.77,"bid_size":56.0,"ask":114.26,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0002,"vega":0.0078,"theta":0.0,"rho":0.0933,"theo":113.1111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":115.930000305176},{"option":"SPY260225P00570000","bid":0.03,"bid_size":1751.0,"ask":0.04,"ask_size":1648.0,"iv":0.5106,"open_interest":45.0,"volume":53.0,"delta":-0.0028,"gamma":0.0002,"vega":0.0078,"theta":-0.0231,"rho":-0.0003,"theo":0.0361,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T10:02:04","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260225C00575000","bid":106.77,"bid_size":56.0,"ask":109.16,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0002,"vega":0.0087,"theta":0.0,"rho":0.094,"theo":108.1181,"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":110.940002441406},{"option":"SPY260225P00575000","bid":0.03,"bid_size":1821.0,"ask":0.04,"ask_size":1420.0,"iv":0.4881,"open_interest":50.0,"volume":0.0,"delta":-0.0031,"gamma":0.0002,"vega":0.0087,"theta":-0.025,"rho":-0.0003,"theo":0.0395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T10:15:52","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260225C00580000","bid":101.78,"bid_size":56.0,"ask":104.3,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0002,"vega":0.0097,"theta":0.0,"rho":0.0948,"theo":103.1255,"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":105.930000305176},{"option":"SPY260225P00580000","bid":0.04,"bid_size":1107.0,"ask":0.05,"ask_size":1487.0,"iv":0.4776,"open_interest":64.0,"volume":259.0,"delta":-0.0035,"gamma":0.0002,"vega":0.0097,"theta":-0.0271,"rho":-0.0004,"theo":0.0435,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T12:24:15","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260225C00585000","bid":96.79,"bid_size":56.0,"ask":99.52,"ask_size":10.0,"iv":0.4839,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0003,"vega":0.0108,"theta":0.0,"rho":0.0956,"theo":98.1334,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.944999694824},{"option":"SPY260225P00585000","bid":0.04,"bid_size":1746.0,"ask":0.05,"ask_size":1356.0,"iv":0.4549,"open_interest":93.0,"volume":58.0,"delta":-0.004,"gamma":0.0003,"vega":0.0108,"theta":-0.0294,"rho":-0.0004,"theo":0.0479,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:40:39","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260225C00590000","bid":91.8,"bid_size":30.0,"ask":94.3,"ask_size":6.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0003,"vega":0.0121,"theta":0.0,"rho":0.0964,"theo":93.1419,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":95.9550018310547},{"option":"SPY260225P00590000","bid":0.05,"bid_size":1246.0,"ask":0.06,"ask_size":1490.0,"iv":0.4416,"open_interest":162.0,"volume":155.0,"delta":-0.0046,"gamma":0.0003,"vega":0.0121,"theta":-0.032,"rho":-0.0005,"theo":0.053,"change":0.005,"open":0.06,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T12:20:52","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260225C00595000","bid":86.8,"bid_size":56.0,"ask":89.54,"ask_size":1.0,"iv":0.4413,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0004,"vega":0.0137,"theta":-0.0035,"rho":0.0971,"theo":88.1512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.9600028991699},{"option":"SPY260225P00595000","bid":0.05,"bid_size":1728.0,"ask":0.06,"ask_size":946.0,"iv":0.4186,"open_interest":383.0,"volume":455.0,"delta":-0.0052,"gamma":0.0004,"vega":0.0137,"theta":-0.0349,"rho":-0.0006,"theo":0.0588,"change":0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:06:34","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260225C00600000","bid":81.81,"bid_size":56.0,"ask":84.37,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0005,"vega":0.0156,"theta":-0.0086,"rho":0.0978,"theo":83.1615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.9700012207031},{"option":"SPY260225P00600000","bid":0.06,"bid_size":1518.0,"ask":0.07,"ask_size":1459.0,"iv":0.4032,"open_interest":139.0,"volume":5.0,"delta":-0.006,"gamma":0.0005,"vega":0.0156,"theta":-0.0383,"rho":-0.0006,"theo":0.0657,"change":0.005,"open":0.07,"high":0.07,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T10:49:44","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260225C00605000","bid":76.82,"bid_size":56.0,"ask":79.37,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0006,"vega":0.0177,"theta":-0.0143,"rho":0.0986,"theo":78.1732,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.9750022888184},{"option":"SPY260225P00605000","bid":0.07,"bid_size":1910.0,"ask":0.08,"ask_size":1561.0,"iv":0.3863,"open_interest":14.0,"volume":5.0,"delta":-0.007,"gamma":0.0006,"vega":0.0179,"theta":-0.0426,"rho":-0.0008,"theo":0.0748,"change":0.005,"open":0.07,"high":0.07,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T10:42:32","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260225C00610000","bid":71.8,"bid_size":31.0,"ask":74.37,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":6.0,"delta":0.9918,"gamma":0.0007,"vega":0.0204,"theta":-0.0208,"rho":0.0992,"theo":73.1869,"change":-2.25,"open":74.1,"high":74.1,"low":73.75,"tick":"down","last_trade_price":73.75,"last_trade_time":"2026-02-19T14:12:50","percent_change":-2.96053,"prev_day_close":76.0},{"option":"SPY260225P00610000","bid":0.08,"bid_size":1886.0,"ask":0.09,"ask_size":1426.0,"iv":0.3685,"open_interest":454.0,"volume":0.0,"delta":-0.0082,"gamma":0.0007,"vega":0.0206,"theta":-0.0474,"rho":-0.0009,"theo":0.0852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:49:32","percent_change":0.0,"prev_day_close":0.0749999992549419},{"option":"SPY260225C00615000","bid":66.87,"bid_size":4.0,"ask":69.41,"ask_size":14.0,"iv":0.3107,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0008,"vega":0.0239,"theta":-0.0286,"rho":0.0999,"theo":68.2038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.0050010681152},{"option":"SPY260225P00615000","bid":0.1,"bid_size":428.0,"ask":0.11,"ask_size":2225.0,"iv":0.3544,"open_interest":1144.0,"volume":201.0,"delta":-0.0097,"gamma":0.0008,"vega":0.0239,"theta":-0.0528,"rho":-0.001,"theo":0.0975,"change":0.015,"open":0.12,"high":0.12,"low":0.09,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:01:53","percent_change":17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260225C00620000","bid":61.88,"bid_size":56.0,"ask":64.37,"ask_size":1.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.001,"vega":0.0283,"theta":-0.0382,"rho":0.1005,"theo":63.2254,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.0299987792969},{"option":"SPY260225P00620000","bid":0.11,"bid_size":1739.0,"ask":0.12,"ask_size":1409.0,"iv":0.3342,"open_interest":261.0,"volume":103.0,"delta":-0.0118,"gamma":0.001,"vega":0.0282,"theta":-0.0606,"rho":-0.0013,"theo":0.1156,"change":0.025,"open":0.16,"high":0.16,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T12:45:47","percent_change":26.3158,"prev_day_close":0.0950000025331974},{"option":"SPY260225C00625000","bid":56.91,"bid_size":56.0,"ask":59.45,"ask_size":14.0,"iv":0.2891,"open_interest":4.0,"volume":0.0,"delta":0.9852,"gamma":0.0013,"vega":0.0343,"theta":-0.0507,"rho":0.101,"theo":58.2548,"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":61.079999923706},{"option":"SPY260225P00625000","bid":0.14,"bid_size":1649.0,"ask":0.15,"ask_size":1655.0,"iv":0.3199,"open_interest":592.0,"volume":487.0,"delta":-0.0147,"gamma":0.0013,"vega":0.0342,"theta":-0.0712,"rho":-0.0016,"theo":0.1412,"change":0.075,"open":0.19,"high":0.2,"low":0.13,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-19T13:20:53","percent_change":60.0,"prev_day_close":0.12499999627471},{"option":"SPY260225C00630000","bid":51.95,"bid_size":56.0,"ask":54.45,"ask_size":1.0,"iv":0.2736,"open_interest":0.0,"volume":0.0,"delta":0.981,"gamma":0.0017,"vega":0.0425,"theta":-0.0674,"rho":0.1013,"theo":53.2966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.0949993133545},{"option":"SPY260225P00630000","bid":0.18,"bid_size":1395.0,"ask":0.19,"ask_size":1297.0,"iv":0.3056,"open_interest":511.0,"volume":349.0,"delta":-0.019,"gamma":0.0017,"vega":0.0425,"theta":-0.0864,"rho":-0.0021,"theo":0.1803,"change":0.045,"open":0.22,"high":0.22,"low":0.15,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-19T14:49:10","percent_change":29.0323,"prev_day_close":0.155000001192093},{"option":"SPY260225C00635000","bid":47.02,"bid_size":56.0,"ask":49.54,"ask_size":1.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0023,"vega":0.0538,"theta":-0.09,"rho":0.1014,"theo":48.3575,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.1499996185303},{"option":"SPY260225P00635000","bid":0.23,"bid_size":1490.0,"ask":0.24,"ask_size":247.0,"iv":0.2907,"open_interest":3548.0,"volume":69.0,"delta":-0.0251,"gamma":0.0023,"vega":0.0538,"theta":-0.1071,"rho":-0.0027,"theo":0.2373,"change":0.075,"open":0.29,"high":0.29,"low":0.2,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-19T14:43:22","percent_change":38.4615,"prev_day_close":0.195000000298023},{"option":"SPY260225C00640000","bid":42.9,"bid_size":30.0,"ask":43.97,"ask_size":30.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.9658,"gamma":0.0031,"vega":0.0692,"theta":-0.1204,"rho":0.1013,"theo":43.4476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.2550010681152},{"option":"SPY260225P00640000","bid":0.32,"bid_size":717.0,"ask":0.33,"ask_size":1572.0,"iv":0.2793,"open_interest":3280.0,"volume":277.0,"delta":-0.034,"gamma":0.0031,"vega":0.0692,"theta":-0.1356,"rho":-0.0037,"theo":0.3233,"change":0.075,"open":0.35,"high":0.44,"low":0.26,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-19T14:46:20","percent_change":28.3019,"prev_day_close":0.265000000596046},{"option":"SPY260225C00645000","bid":38.5,"bid_size":16.0,"ask":38.65,"ask_size":16.0,"iv":0.2661,"open_interest":6.0,"volume":0.0,"delta":0.9528,"gamma":0.0042,"vega":0.0896,"theta":-0.1604,"rho":0.1006,"theo":38.5806,"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":41.3649997711182},{"option":"SPY260225P00645000","bid":0.44,"bid_size":1213.0,"ask":0.46,"ask_size":1242.0,"iv":0.2669,"open_interest":915.0,"volume":364.0,"delta":-0.0472,"gamma":0.0042,"vega":0.0898,"theta":-0.1742,"rho":-0.0052,"theo":0.454,"change":0.095,"open":0.45,"high":0.59,"low":0.38,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-19T14:55:05","percent_change":26.0274,"prev_day_close":0.365000009536743},{"option":"SPY260225C00650000","bid":33.68,"bid_size":17.0,"ask":33.84,"ask_size":16.0,"iv":0.2587,"open_interest":1.0,"volume":5.0,"delta":0.9342,"gamma":0.0056,"vega":0.1159,"theta":-0.2108,"rho":0.0993,"theo":33.7744,"change":-1.02,"open":35.36,"high":35.5,"low":34.82,"tick":"up","last_trade_price":35.5,"last_trade_time":"2026-02-19T10:15:07","percent_change":-2.79299,"prev_day_close":36.519998550415},{"option":"SPY260225P00650000","bid":0.63,"bid_size":976.0,"ask":0.64,"ask_size":364.0,"iv":0.2564,"open_interest":1617.0,"volume":768.0,"delta":-0.0658,"gamma":0.0056,"vega":0.116,"theta":-0.2229,"rho":-0.0072,"theo":0.6446,"change":0.155,"open":0.66,"high":0.85,"low":0.5,"tick":"up","last_trade_price":0.68,"last_trade_time":"2026-02-19T14:54:22","percent_change":29.5238,"prev_day_close":0.524999976158142},{"option":"SPY260225C00651000","bid":32.73,"bid_size":16.0,"ask":32.89,"ask_size":16.0,"iv":0.2567,"open_interest":0.0,"volume":0.0,"delta":0.9297,"gamma":0.006,"vega":0.1219,"theta":-0.2221,"rho":0.099,"theo":32.8224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00651000","bid":0.68,"bid_size":184.0,"ask":0.69,"ask_size":1031.0,"iv":0.2546,"open_interest":0.0,"volume":4083.0,"delta":-0.0703,"gamma":0.006,"vega":0.1221,"theta":-0.2339,"rho":-0.0076,"theo":0.6919,"change":0.68,"open":0.79,"high":0.8,"low":0.6,"tick":"no_change","last_trade_price":0.68,"last_trade_time":"2026-02-19T14:36:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00652000","bid":31.79,"bid_size":16.0,"ask":31.94,"ask_size":16.0,"iv":0.2524,"open_interest":0.0,"volume":0.0,"delta":0.9249,"gamma":0.0063,"vega":0.1282,"theta":-0.2338,"rho":0.0986,"theo":31.8738,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00652000","bid":0.73,"bid_size":363.0,"ask":0.74,"ask_size":764.0,"iv":0.2524,"open_interest":0.0,"volume":664.0,"delta":-0.0751,"gamma":0.0063,"vega":0.1283,"theta":-0.2453,"rho":-0.0081,"theo":0.7428,"change":0.81,"open":0.72,"high":0.9,"low":0.66,"tick":"up","last_trade_price":0.81,"last_trade_time":"2026-02-19T14:41:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00653000","bid":30.84,"bid_size":17.0,"ask":30.99,"ask_size":17.0,"iv":0.2499,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0067,"vega":0.1346,"theta":-0.2458,"rho":0.0982,"theo":30.9291,"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":0.0},{"option":"SPY260225P00653000","bid":0.78,"bid_size":584.0,"ask":0.8,"ask_size":1340.0,"iv":0.2504,"open_interest":0.0,"volume":408.0,"delta":-0.0803,"gamma":0.0067,"vega":0.1347,"theta":-0.257,"rho":-0.0087,"theo":0.7975,"change":0.72,"open":0.93,"high":0.97,"low":0.58,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-19T14:01:16","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00654000","bid":29.9,"bid_size":17.0,"ask":30.05,"ask_size":17.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":0.9143,"gamma":0.0071,"vega":0.1412,"theta":-0.2583,"rho":0.0977,"theo":29.9884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00654000","bid":0.84,"bid_size":591.0,"ask":0.86,"ask_size":927.0,"iv":0.248,"open_interest":0.0,"volume":148.0,"delta":-0.0858,"gamma":0.0071,"vega":0.1413,"theta":-0.2692,"rho":-0.0093,"theo":0.8562,"change":0.95,"open":0.92,"high":0.96,"low":0.8,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-19T14:43:33","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00655000","bid":28.96,"bid_size":17.0,"ask":29.12,"ask_size":17.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":0.9085,"gamma":0.0075,"vega":0.1482,"theta":-0.271,"rho":0.0972,"theo":29.0518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.9099998474121},{"option":"SPY260225P00655000","bid":0.91,"bid_size":56.0,"ask":0.92,"ask_size":819.0,"iv":0.2464,"open_interest":1773.0,"volume":555.0,"delta":-0.0916,"gamma":0.0076,"vega":0.1483,"theta":-0.2816,"rho":-0.01,"theo":0.919,"change":0.195,"open":0.9,"high":1.11,"low":0.73,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-19T14:53:00","percent_change":25.8278,"prev_day_close":0.754999995231628},{"option":"SPY260225C00656000","bid":28.03,"bid_size":17.0,"ask":28.18,"ask_size":17.0,"iv":0.2429,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.008,"vega":0.1554,"theta":-0.2841,"rho":0.0967,"theo":28.1197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00656000","bid":0.97,"bid_size":570.0,"ask":0.99,"ask_size":668.0,"iv":0.2442,"open_interest":0.0,"volume":38.0,"delta":-0.0978,"gamma":0.008,"vega":0.1556,"theta":-0.2944,"rho":-0.0106,"theo":0.9863,"change":1.09,"open":0.99,"high":1.16,"low":0.83,"tick":"up","last_trade_price":1.09,"last_trade_time":"2026-02-19T14:47:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00657000","bid":27.11,"bid_size":5.0,"ask":27.26,"ask_size":28.0,"iv":0.2419,"open_interest":0.0,"volume":0.0,"delta":0.8957,"gamma":0.0084,"vega":0.1629,"theta":-0.2975,"rho":0.0961,"theo":27.1924,"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":0.0},{"option":"SPY260225P00657000","bid":1.05,"bid_size":122.0,"ask":1.06,"ask_size":169.0,"iv":0.2422,"open_interest":0.0,"volume":711.0,"delta":-0.1044,"gamma":0.0085,"vega":0.163,"theta":-0.3074,"rho":-0.0113,"theo":1.0584,"change":1.16,"open":1.07,"high":1.25,"low":0.76,"tick":"up","last_trade_price":1.16,"last_trade_time":"2026-02-19T14:47:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00658000","bid":26.19,"bid_size":18.0,"ask":26.39,"ask_size":25.0,"iv":0.2417,"open_interest":0.0,"volume":0.0,"delta":0.8887,"gamma":0.0089,"vega":0.1704,"theta":-0.3111,"rho":0.0955,"theo":26.2702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00658000","bid":1.12,"bid_size":610.0,"ask":1.14,"ask_size":618.0,"iv":0.2402,"open_interest":0.0,"volume":239.0,"delta":-0.1114,"gamma":0.0089,"vega":0.1706,"theta":-0.3208,"rho":-0.012,"theo":1.1357,"change":1.13,"open":1.12,"high":1.34,"low":0.95,"tick":"up","last_trade_price":1.13,"last_trade_time":"2026-02-19T14:36:57","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00659000","bid":25.27,"bid_size":25.0,"ask":25.42,"ask_size":25.0,"iv":0.2375,"open_interest":0.0,"volume":3.0,"delta":0.8813,"gamma":0.0094,"vega":0.1782,"theta":-0.3249,"rho":0.0948,"theo":25.3533,"change":27.32,"open":27.68,"high":27.68,"low":27.32,"tick":"down","last_trade_price":27.32,"last_trade_time":"2026-02-19T10:31:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00659000","bid":1.21,"bid_size":244.0,"ask":1.22,"ask_size":124.0,"iv":0.2378,"open_interest":0.0,"volume":355.0,"delta":-0.1189,"gamma":0.0094,"vega":0.1783,"theta":-0.3343,"rho":-0.0129,"theo":1.2183,"change":1.31,"open":1.27,"high":1.49,"low":0.88,"tick":"up","last_trade_price":1.31,"last_trade_time":"2026-02-19T14:48:14","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00660000","bid":24.36,"bid_size":18.0,"ask":24.54,"ask_size":18.0,"iv":0.2362,"open_interest":1.0,"volume":1.0,"delta":0.8734,"gamma":0.01,"vega":0.1862,"theta":-0.3389,"rho":0.0941,"theo":24.4421,"change":-1.8,"open":25.44,"high":25.44,"low":25.44,"tick":"down","last_trade_price":25.44,"last_trade_time":"2026-02-19T09:35:31","percent_change":-6.60793,"prev_day_close":27.2399997711182},{"option":"SPY260225P00660000","bid":1.3,"bid_size":222.0,"ask":1.32,"ask_size":1091.0,"iv":0.2357,"open_interest":25137.0,"volume":3261.0,"delta":-0.1268,"gamma":0.01,"vega":0.1865,"theta":-0.348,"rho":-0.0138,"theo":1.3065,"change":0.27,"open":1.35,"high":1.7,"low":0.95,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-19T14:53:00","percent_change":25.0,"prev_day_close":1.08000004291534},{"option":"SPY260225C00661000","bid":23.46,"bid_size":18.0,"ask":23.63,"ask_size":34.0,"iv":0.234,"open_interest":3.0,"volume":0.0,"delta":0.865,"gamma":0.0105,"vega":0.1945,"theta":-0.353,"rho":0.0933,"theo":23.5369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.92,"last_trade_time":"2026-02-18T14:18:22","percent_change":0.0,"prev_day_close":26.3899993896484},{"option":"SPY260225P00661000","bid":1.39,"bid_size":570.0,"ask":1.41,"ask_size":482.0,"iv":0.2335,"open_interest":155.0,"volume":205.0,"delta":-0.1352,"gamma":0.0105,"vega":0.1948,"theta":-0.3618,"rho":-0.0145,"theo":1.4009,"change":0.345,"open":1.48,"high":1.61,"low":1.09,"tick":"up","last_trade_price":1.51,"last_trade_time":"2026-02-19T14:39:29","percent_change":29.6137,"prev_day_close":1.16499996185303},{"option":"SPY260225C00662000","bid":22.57,"bid_size":19.0,"ask":22.7,"ask_size":5.0,"iv":0.2314,"open_interest":7.0,"volume":3.0,"delta":0.8562,"gamma":0.0111,"vega":0.2029,"theta":-0.3672,"rho":0.0924,"theo":22.6383,"change":-0.935,"open":23.78,"high":24.54,"low":23.78,"tick":"up","last_trade_price":24.54,"last_trade_time":"2026-02-19T10:31:52","percent_change":-3.67026,"prev_day_close":25.4749994277954},{"option":"SPY260225P00662000","bid":1.5,"bid_size":70.0,"ask":1.51,"ask_size":92.0,"iv":0.2314,"open_interest":194.0,"volume":164.0,"delta":-0.144,"gamma":0.0111,"vega":0.2031,"theta":-0.3758,"rho":-0.0154,"theo":1.5019,"change":0.41,"open":1.55,"high":1.75,"low":1.29,"tick":"up","last_trade_price":1.66,"last_trade_time":"2026-02-19T14:47:28","percent_change":32.8,"prev_day_close":1.25},{"option":"SPY260225C00663000","bid":21.68,"bid_size":24.0,"ask":21.82,"ask_size":26.0,"iv":0.2292,"open_interest":3.0,"volume":2.0,"delta":0.8468,"gamma":0.0117,"vega":0.2114,"theta":-0.3815,"rho":0.0915,"theo":21.7467,"change":-1.78,"open":22.79,"high":22.79,"low":22.79,"tick":"up","last_trade_price":22.79,"last_trade_time":"2026-02-19T09:46:25","percent_change":-7.24461,"prev_day_close":24.5699996948242},{"option":"SPY260225P00663000","bid":1.61,"bid_size":47.0,"ask":1.62,"ask_size":110.0,"iv":0.2292,"open_interest":206.0,"volume":213.0,"delta":-0.1535,"gamma":0.0117,"vega":0.2115,"theta":-0.3898,"rho":-0.0165,"theo":1.6098,"change":0.15,"open":1.58,"high":1.99,"low":1.29,"tick":"up","last_trade_price":1.49,"last_trade_time":"2026-02-19T14:27:38","percent_change":11.194,"prev_day_close":1.3400000333786},{"option":"SPY260225C00664000","bid":20.79,"bid_size":52.0,"ask":20.96,"ask_size":54.0,"iv":0.2275,"open_interest":1.0,"volume":1.0,"delta":0.8369,"gamma":0.0123,"vega":0.22,"theta":-0.3957,"rho":0.0906,"theo":20.8623,"change":-0.305,"open":23.33,"high":23.33,"low":23.33,"tick":"down","last_trade_price":23.33,"last_trade_time":"2026-02-19T10:35:31","percent_change":-1.29046,"prev_day_close":23.6350002288818},{"option":"SPY260225P00664000","bid":1.72,"bid_size":205.0,"ask":1.74,"ask_size":244.0,"iv":0.2269,"open_interest":329.0,"volume":160.0,"delta":-0.1634,"gamma":0.0123,"vega":0.2202,"theta":-0.4037,"rho":-0.0176,"theo":1.7249,"change":0.1,"open":1.75,"high":2.02,"low":1.41,"tick":"up","last_trade_price":1.54,"last_trade_time":"2026-02-19T14:17:55","percent_change":6.94444,"prev_day_close":1.43999999761581},{"option":"SPY260225C00665000","bid":19.92,"bid_size":50.0,"ask":20.11,"ask_size":50.0,"iv":0.2256,"open_interest":1.0,"volume":0.0,"delta":0.8264,"gamma":0.0129,"vega":0.2288,"theta":-0.4098,"rho":0.0896,"theo":19.9856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.56,"last_trade_time":"2026-02-18T09:44:00","percent_change":0.0,"prev_day_close":22.7700004577637},{"option":"SPY260225P00665000","bid":1.85,"bid_size":78.0,"ask":1.86,"ask_size":8.0,"iv":0.2246,"open_interest":452.0,"volume":509.0,"delta":-0.174,"gamma":0.013,"vega":0.2292,"theta":-0.4176,"rho":-0.0185,"theo":1.8479,"change":0.485,"open":1.95,"high":2.36,"low":1.36,"tick":"up","last_trade_price":2.03,"last_trade_time":"2026-02-19T14:47:29","percent_change":31.3916,"prev_day_close":1.54499995708466},{"option":"SPY260225C00666000","bid":19.06,"bid_size":50.0,"ask":19.24,"ask_size":72.0,"iv":0.2234,"open_interest":0.0,"volume":10.0,"delta":0.8153,"gamma":0.0136,"vega":0.2378,"theta":-0.4238,"rho":0.0884,"theo":19.1173,"change":-0.34,"open":20.35,"high":21.54,"low":20.35,"tick":"up","last_trade_price":21.54,"last_trade_time":"2026-02-19T09:58:29","percent_change":-1.55393,"prev_day_close":21.8800001144409},{"option":"SPY260225P00666000","bid":1.98,"bid_size":115.0,"ask":2.0,"ask_size":196.0,"iv":0.2224,"open_interest":177.0,"volume":239.0,"delta":-0.1851,"gamma":0.0136,"vega":0.2381,"theta":-0.4313,"rho":-0.0197,"theo":1.9794,"change":0.39,"open":2.06,"high":2.29,"low":1.53,"tick":"down","last_trade_price":2.04,"last_trade_time":"2026-02-19T14:45:57","percent_change":23.6364,"prev_day_close":1.64999997615814},{"option":"SPY260225C00667000","bid":18.2,"bid_size":52.0,"ask":18.36,"ask_size":52.0,"iv":0.2207,"open_interest":0.0,"volume":0.0,"delta":0.8035,"gamma":0.0143,"vega":0.2467,"theta":-0.4376,"rho":0.0872,"theo":18.2581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.0050001144409},{"option":"SPY260225P00667000","bid":2.12,"bid_size":180.0,"ask":2.14,"ask_size":184.0,"iv":0.22,"open_interest":277.0,"volume":294.0,"delta":-0.1969,"gamma":0.0143,"vega":0.2469,"theta":-0.4448,"rho":-0.021,"theo":2.1199,"change":0.35,"open":2.1,"high":2.66,"low":1.68,"tick":"down","last_trade_price":2.12,"last_trade_time":"2026-02-19T14:55:53","percent_change":19.774,"prev_day_close":1.76999998092651},{"option":"SPY260225C00668000","bid":17.34,"bid_size":50.0,"ask":17.51,"ask_size":52.0,"iv":0.2184,"open_interest":50.0,"volume":0.0,"delta":0.7911,"gamma":0.015,"vega":0.2555,"theta":-0.451,"rho":0.086,"theo":17.4083,"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":20.125},{"option":"SPY260225P00668000","bid":2.27,"bid_size":185.0,"ask":2.29,"ask_size":183.0,"iv":0.2176,"open_interest":515.0,"volume":251.0,"delta":-0.2094,"gamma":0.015,"vega":0.2558,"theta":-0.458,"rho":-0.0224,"theo":2.2697,"change":0.53,"open":2.19,"high":2.8,"low":1.77,"tick":"down","last_trade_price":2.43,"last_trade_time":"2026-02-19T14:48:33","percent_change":27.8947,"prev_day_close":1.89999997615814},{"option":"SPY260225C00669000","bid":16.53,"bid_size":50.0,"ask":16.62,"ask_size":52.0,"iv":0.2151,"open_interest":1.0,"volume":0.0,"delta":0.778,"gamma":0.0157,"vega":0.2644,"theta":-0.464,"rho":0.0847,"theo":16.5684,"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":19.2550001144409},{"option":"SPY260225P00669000","bid":2.43,"bid_size":182.0,"ask":2.45,"ask_size":115.0,"iv":0.2151,"open_interest":373.0,"volume":262.0,"delta":-0.2226,"gamma":0.0157,"vega":0.2649,"theta":-0.4708,"rho":-0.0235,"theo":2.4296,"change":0.48,"open":2.45,"high":2.85,"low":1.84,"tick":"up","last_trade_price":2.51,"last_trade_time":"2026-02-19T14:37:58","percent_change":23.6453,"prev_day_close":2.02999997138977},{"option":"SPY260225C00670000","bid":15.69,"bid_size":52.0,"ask":15.8,"ask_size":52.0,"iv":0.2128,"open_interest":50.0,"volume":12.0,"delta":0.7642,"gamma":0.0164,"vega":0.2734,"theta":-0.4765,"rho":0.0832,"theo":15.7393,"change":-2.53,"open":16.38,"high":16.43,"low":15.5,"tick":"up","last_trade_price":15.86,"last_trade_time":"2026-02-19T13:43:49","percent_change":-13.7575,"prev_day_close":18.3900003433228},{"option":"SPY260225P00670000","bid":2.6,"bid_size":177.0,"ask":2.62,"ask_size":112.0,"iv":0.2126,"open_interest":1316.0,"volume":1714.0,"delta":-0.2365,"gamma":0.0165,"vega":0.2737,"theta":-0.4832,"rho":-0.0249,"theo":2.6006,"change":0.43,"open":2.68,"high":3.17,"low":1.94,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-19T14:56:09","percent_change":19.8157,"prev_day_close":2.17000007629395},{"option":"SPY260225C00671000","bid":14.88,"bid_size":54.0,"ask":14.98,"ask_size":5.0,"iv":0.21,"open_interest":6.0,"volume":3.0,"delta":0.7496,"gamma":0.0172,"vega":0.2821,"theta":-0.4884,"rho":0.0817,"theo":14.9218,"change":-2.77,"open":15.51,"high":15.51,"low":14.78,"tick":"down","last_trade_price":14.78,"last_trade_time":"2026-02-19T12:53:04","percent_change":-15.7835,"prev_day_close":17.5500001907349},{"option":"SPY260225P00671000","bid":2.78,"bid_size":173.0,"ask":2.8,"ask_size":60.0,"iv":0.2102,"open_interest":348.0,"volume":597.0,"delta":-0.2511,"gamma":0.0172,"vega":0.2824,"theta":-0.4949,"rho":-0.0265,"theo":2.783,"change":0.665,"open":2.74,"high":3.35,"low":2.2,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-19T14:42:47","percent_change":28.6022,"prev_day_close":2.32499992847443},{"option":"SPY260225C00672000","bid":14.08,"bid_size":52.0,"ask":14.17,"ask_size":52.0,"iv":0.2077,"open_interest":72.0,"volume":3.0,"delta":0.7342,"gamma":0.0179,"vega":0.2906,"theta":-0.4996,"rho":0.0802,"theo":14.1162,"change":-0.33,"open":15.21,"high":16.37,"low":15.21,"tick":"up","last_trade_price":16.37,"last_trade_time":"2026-02-19T10:35:31","percent_change":-1.97605,"prev_day_close":16.6999998092651},{"option":"SPY260225P00672000","bid":2.98,"bid_size":91.0,"ask":3.0,"ask_size":129.0,"iv":0.2076,"open_interest":624.0,"volume":624.0,"delta":-0.2665,"gamma":0.018,"vega":0.291,"theta":-0.5058,"rho":-0.0282,"theo":2.9772,"change":0.525,"open":3.06,"high":3.5,"low":2.42,"tick":"down","last_trade_price":3.01,"last_trade_time":"2026-02-19T14:55:51","percent_change":21.1268,"prev_day_close":2.48500001430511},{"option":"SPY260225C00673000","bid":13.28,"bid_size":52.0,"ask":13.38,"ask_size":10.0,"iv":0.205,"open_interest":76.0,"volume":4.0,"delta":0.7181,"gamma":0.0187,"vega":0.299,"theta":-0.5098,"rho":0.0785,"theo":13.3233,"change":-1.365,"open":14.17,"high":14.93,"low":14.17,"tick":"down","last_trade_price":14.52,"last_trade_time":"2026-02-19T11:29:30","percent_change":-8.59301,"prev_day_close":15.8850002288818},{"option":"SPY260225P00673000","bid":3.18,"bid_size":157.0,"ask":3.2,"ask_size":58.0,"iv":0.205,"open_interest":690.0,"volume":375.0,"delta":-0.2828,"gamma":0.0188,"vega":0.2994,"theta":-0.5159,"rho":-0.0292,"theo":3.1846,"change":0.685,"open":3.15,"high":3.74,"low":2.5,"tick":"up","last_trade_price":3.34,"last_trade_time":"2026-02-19T14:46:56","percent_change":25.8004,"prev_day_close":2.65500009059906},{"option":"SPY260225C00674000","bid":12.5,"bid_size":50.0,"ask":12.61,"ask_size":50.0,"iv":0.2024,"open_interest":42.0,"volume":1.0,"delta":0.7011,"gamma":0.0194,"vega":0.3071,"theta":-0.5191,"rho":0.0767,"theo":12.544,"change":-1.115,"open":13.95,"high":13.95,"low":13.95,"tick":"down","last_trade_price":13.95,"last_trade_time":"2026-02-19T09:34:18","percent_change":-7.40126,"prev_day_close":15.0649995803833},{"option":"SPY260225P00674000","bid":3.4,"bid_size":162.0,"ask":3.42,"ask_size":39.0,"iv":0.2023,"open_interest":963.0,"volume":363.0,"delta":-0.2999,"gamma":0.0195,"vega":0.3074,"theta":-0.525,"rho":-0.0312,"theo":3.4057,"change":0.765,"open":3.45,"high":3.77,"low":2.59,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-19T14:53:49","percent_change":26.9841,"prev_day_close":2.83499991893768},{"option":"SPY260225C00675000","bid":11.74,"bid_size":52.0,"ask":11.83,"ask_size":52.0,"iv":0.1998,"open_interest":301.0,"volume":56.0,"delta":0.6833,"gamma":0.0202,"vega":0.3147,"theta":-0.5271,"rho":0.0748,"theo":11.779,"change":-2.715,"open":13.21,"high":13.21,"low":11.36,"tick":"down","last_trade_price":11.54,"last_trade_time":"2026-02-19T14:47:19","percent_change":-19.0459,"prev_day_close":14.2550001144409},{"option":"SPY260225P00675000","bid":3.64,"bid_size":45.0,"ask":3.66,"ask_size":184.0,"iv":0.1997,"open_interest":1907.0,"volume":2008.0,"delta":-0.3178,"gamma":0.0203,"vega":0.3149,"theta":-0.5329,"rho":-0.0332,"theo":3.6407,"change":0.69,"open":3.69,"high":4.3,"low":2.7,"tick":"down","last_trade_price":3.72,"last_trade_time":"2026-02-19T14:55:34","percent_change":22.7723,"prev_day_close":3.02999997138977},{"option":"SPY260225C00676000","bid":10.98,"bid_size":50.0,"ask":11.08,"ask_size":50.0,"iv":0.1971,"open_interest":127.0,"volume":100.0,"delta":0.6646,"gamma":0.021,"vega":0.3218,"theta":-0.5339,"rho":0.0728,"theo":11.0287,"change":-2.61,"open":12.41,"high":12.41,"low":10.79,"tick":"up","last_trade_price":10.84,"last_trade_time":"2026-02-19T14:41:34","percent_change":-19.4052,"prev_day_close":13.4500002861023},{"option":"SPY260225P00676000","bid":3.88,"bid_size":142.0,"ask":3.91,"ask_size":152.0,"iv":0.1968,"open_interest":652.0,"volume":236.0,"delta":-0.3366,"gamma":0.0211,"vega":0.3222,"theta":-0.5394,"rho":-0.0345,"theo":3.8908,"change":0.7,"open":3.9,"high":4.52,"low":2.95,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-19T14:51:17","percent_change":21.6718,"prev_day_close":3.23000001907349},{"option":"SPY260225C00677000","bid":10.28,"bid_size":62.0,"ask":10.32,"ask_size":52.0,"iv":0.194,"open_interest":141.0,"volume":141.0,"delta":0.645,"gamma":0.0217,"vega":0.3285,"theta":-0.5391,"rho":0.0707,"theo":10.294,"change":-2.4,"open":10.98,"high":11.24,"low":10.15,"tick":"no_change","last_trade_price":10.26,"last_trade_time":"2026-02-19T14:39:02","percent_change":-18.9573,"prev_day_close":12.6600003242493},{"option":"SPY260225P00677000","bid":4.15,"bid_size":36.0,"ask":4.17,"ask_size":145.0,"iv":0.1941,"open_interest":367.0,"volume":681.0,"delta":-0.3563,"gamma":0.0218,"vega":0.3288,"theta":-0.5446,"rho":-0.0363,"theo":4.1571,"change":0.825,"open":4.15,"high":4.79,"low":3.1,"tick":"down","last_trade_price":4.27,"last_trade_time":"2026-02-19T14:55:04","percent_change":23.9477,"prev_day_close":3.44500005245209},{"option":"SPY260225C00678000","bid":9.56,"bid_size":40.0,"ask":9.59,"ask_size":39.0,"iv":0.1911,"open_interest":206.0,"volume":317.0,"delta":0.6246,"gamma":0.0224,"vega":0.3346,"theta":-0.5426,"rho":0.0685,"theo":9.5758,"change":-2.36,"open":10.51,"high":11.5,"low":9.3,"tick":"no_change","last_trade_price":9.52,"last_trade_time":"2026-02-19T14:39:03","percent_change":-19.8653,"prev_day_close":11.8800001144409},{"option":"SPY260225P00678000","bid":4.43,"bid_size":34.0,"ask":4.45,"ask_size":141.0,"iv":0.191,"open_interest":722.0,"volume":614.0,"delta":-0.3769,"gamma":0.0226,"vega":0.3347,"theta":-0.548,"rho":-0.0386,"theo":4.4395,"change":0.865,"open":4.41,"high":5.05,"low":3.41,"tick":"up","last_trade_price":4.54,"last_trade_time":"2026-02-19T14:53:20","percent_change":23.5374,"prev_day_close":3.67500007152557},{"option":"SPY260225C00679000","bid":8.85,"bid_size":69.0,"ask":8.89,"ask_size":60.0,"iv":0.188,"open_interest":301.0,"volume":468.0,"delta":0.6032,"gamma":0.0232,"vega":0.3398,"theta":-0.5443,"rho":0.0663,"theo":8.8746,"change":-2.205,"open":10.1,"high":10.78,"low":8.59,"tick":"up","last_trade_price":8.92,"last_trade_time":"2026-02-19T14:51:48","percent_change":-19.8202,"prev_day_close":11.125},{"option":"SPY260225P00679000","bid":4.72,"bid_size":139.0,"ask":4.75,"ask_size":139.0,"iv":0.188,"open_interest":251.0,"volume":344.0,"delta":-0.3985,"gamma":0.0233,"vega":0.34,"theta":-0.5495,"rho":-0.0403,"theo":4.7388,"change":0.945,"open":4.66,"high":5.3,"low":3.83,"tick":"up","last_trade_price":4.86,"last_trade_time":"2026-02-19T14:52:48","percent_change":24.1379,"prev_day_close":3.91500008106232},{"option":"SPY260225C00680000","bid":8.16,"bid_size":112.0,"ask":8.2,"ask_size":40.0,"iv":0.1852,"open_interest":687.0,"volume":497.0,"delta":0.581,"gamma":0.0238,"vega":0.3442,"theta":-0.544,"rho":0.0639,"theo":8.1911,"change":-1.655,"open":9.35,"high":10.2,"low":8.0,"tick":"up","last_trade_price":8.7,"last_trade_time":"2026-02-19T14:00:08","percent_change":-15.9826,"prev_day_close":10.3550000190735},{"option":"SPY260225P00680000","bid":5.04,"bid_size":32.0,"ask":5.06,"ask_size":60.0,"iv":0.1852,"open_interest":6993.0,"volume":2711.0,"delta":-0.421,"gamma":0.024,"vega":0.3443,"theta":-0.5491,"rho":-0.042,"theo":5.0571,"change":0.875,"open":5.0,"high":5.77,"low":3.84,"tick":"no_change","last_trade_price":5.05,"last_trade_time":"2026-02-19T14:55:54","percent_change":20.9581,"prev_day_close":4.17499995231628},{"option":"SPY260225C00681000","bid":7.5,"bid_size":50.0,"ask":7.53,"ask_size":39.0,"iv":0.182,"open_interest":803.0,"volume":970.0,"delta":0.5578,"gamma":0.0245,"vega":0.3476,"theta":-0.5413,"rho":0.0613,"theo":7.5263,"change":-2.07,"open":8.75,"high":9.36,"low":7.22,"tick":"up","last_trade_price":7.55,"last_trade_time":"2026-02-19T14:56:02","percent_change":-21.5177,"prev_day_close":9.62000036239624},{"option":"SPY260225P00681000","bid":5.37,"bid_size":106.0,"ask":5.4,"ask_size":133.0,"iv":0.1819,"open_interest":327.0,"volume":521.0,"delta":-0.4444,"gamma":0.0247,"vega":0.3476,"theta":-0.5464,"rho":-0.0446,"theo":5.3935,"change":0.915,"open":5.25,"high":6.0,"low":4.12,"tick":"down","last_trade_price":5.36,"last_trade_time":"2026-02-19T14:51:36","percent_change":20.5849,"prev_day_close":4.4449999332428},{"option":"SPY260225C00682000","bid":6.86,"bid_size":44.0,"ask":6.89,"ask_size":136.0,"iv":0.1789,"open_interest":1046.0,"volume":878.0,"delta":0.5336,"gamma":0.0251,"vega":0.35,"theta":-0.5363,"rho":0.0588,"theo":6.8809,"change":-2.105,"open":8.42,"high":8.79,"low":6.5,"tick":"no_change","last_trade_price":6.8,"last_trade_time":"2026-02-19T14:53:26","percent_change":-23.6384,"prev_day_close":8.90500020980835},{"option":"SPY260225P00682000","bid":5.73,"bid_size":46.0,"ask":5.76,"ask_size":85.0,"iv":0.1788,"open_interest":843.0,"volume":1257.0,"delta":-0.4688,"gamma":0.0253,"vega":0.3498,"theta":-0.5412,"rho":-0.0454,"theo":5.7493,"change":1.135,"open":5.64,"high":6.5,"low":4.37,"tick":"up","last_trade_price":5.87,"last_trade_time":"2026-02-19T14:55:22","percent_change":23.9704,"prev_day_close":4.73499989509582},{"option":"SPY260225C00683000","bid":6.23,"bid_size":140.0,"ask":6.26,"ask_size":104.0,"iv":0.1757,"open_interest":656.0,"volume":2303.0,"delta":0.5085,"gamma":0.0256,"vega":0.3511,"theta":-0.5287,"rho":0.056,"theo":6.2555,"change":-1.945,"open":7.29,"high":8.07,"low":5.96,"tick":"no_change","last_trade_price":6.26,"last_trade_time":"2026-02-19T14:56:04","percent_change":-23.7051,"prev_day_close":8.20499992370606},{"option":"SPY260225P00683000","bid":6.1,"bid_size":84.0,"ask":6.13,"ask_size":104.0,"iv":0.1756,"open_interest":847.0,"volume":1283.0,"delta":-0.4942,"gamma":0.0259,"vega":0.3508,"theta":-0.5336,"rho":-0.0482,"theo":6.1268,"change":1.155,"open":6.15,"high":6.8,"low":4.7,"tick":"down","last_trade_price":6.19,"last_trade_time":"2026-02-19T14:55:40","percent_change":22.9394,"prev_day_close":5.03500008583069},{"option":"SPY260225C00684000","bid":5.63,"bid_size":141.0,"ask":5.66,"ask_size":239.0,"iv":0.1723,"open_interest":486.0,"volume":1696.0,"delta":0.4824,"gamma":0.0261,"vega":0.3509,"theta":-0.5184,"rho":0.0532,"theo":5.6518,"change":-2.005,"open":6.67,"high":7.61,"low":5.39,"tick":"up","last_trade_price":5.52,"last_trade_time":"2026-02-19T14:54:13","percent_change":-26.6445,"prev_day_close":7.52500009536743},{"option":"SPY260225P00684000","bid":6.5,"bid_size":84.0,"ask":6.53,"ask_size":127.0,"iv":0.1722,"open_interest":594.0,"volume":1755.0,"delta":-0.5205,"gamma":0.0264,"vega":0.3505,"theta":-0.5231,"rho":-0.0511,"theo":6.5248,"change":1.315,"open":6.41,"high":7.0,"low":5.03,"tick":"no_change","last_trade_price":6.67,"last_trade_time":"2026-02-19T14:52:53","percent_change":24.5565,"prev_day_close":5.35500001907349},{"option":"SPY260225C00685000","bid":5.05,"bid_size":147.0,"ask":5.08,"ask_size":199.0,"iv":0.169,"open_interest":711.0,"volume":2725.0,"delta":0.4554,"gamma":0.0265,"vega":0.3491,"theta":-0.5051,"rho":0.0502,"theo":5.0706,"change":-1.865,"open":6.02,"high":7.0,"low":4.78,"tick":"no_change","last_trade_price":5.0,"last_trade_time":"2026-02-19T14:53:33","percent_change":-27.1668,"prev_day_close":6.86500000953674},{"option":"SPY260225P00685000","bid":6.92,"bid_size":95.0,"ask":6.95,"ask_size":30.0,"iv":0.1687,"open_interest":1622.0,"volume":4101.0,"delta":-0.5479,"gamma":0.0268,"vega":0.348,"theta":-0.5097,"rho":-0.0517,"theo":6.9467,"change":1.205,"open":6.72,"high":7.72,"low":5.35,"tick":"down","last_trade_price":6.91,"last_trade_time":"2026-02-19T14:56:08","percent_change":21.1218,"prev_day_close":5.70499992370606},{"option":"SPY260225C00686000","bid":4.5,"bid_size":97.0,"ask":4.52,"ask_size":55.0,"iv":0.1654,"open_interest":667.0,"volume":1084.0,"delta":0.4275,"gamma":0.0268,"vega":0.3457,"theta":-0.4888,"rho":0.0472,"theo":4.5135,"change":-1.775,"open":5.58,"high":6.17,"low":4.33,"tick":"no_change","last_trade_price":4.45,"last_trade_time":"2026-02-19T14:48:56","percent_change":-28.5141,"prev_day_close":6.22499990463257},{"option":"SPY260225P00686000","bid":7.33,"bid_size":171.0,"ask":7.41,"ask_size":61.0,"iv":0.1646,"open_interest":634.0,"volume":1600.0,"delta":-0.5762,"gamma":0.0271,"vega":0.3447,"theta":-0.4933,"rho":-0.0547,"theo":7.3931,"change":0.995,"open":7.15,"high":8.21,"low":5.7,"tick":"down","last_trade_price":7.06,"last_trade_time":"2026-02-19T14:31:18","percent_change":16.4056,"prev_day_close":6.06500005722046},{"option":"SPY260225C00687000","bid":3.97,"bid_size":144.0,"ask":4.0,"ask_size":159.0,"iv":0.1619,"open_interest":403.0,"volume":835.0,"delta":0.3987,"gamma":0.027,"vega":0.3404,"theta":-0.4695,"rho":0.044,"theo":3.9829,"change":-1.675,"open":4.87,"high":5.72,"low":3.8,"tick":"up","last_trade_price":3.93,"last_trade_time":"2026-02-19T14:54:45","percent_change":-29.884,"prev_day_close":5.60500001907349},{"option":"SPY260225P00687000","bid":7.8,"bid_size":87.0,"ask":7.9,"ask_size":10.0,"iv":0.1612,"open_interest":481.0,"volume":403.0,"delta":-0.6054,"gamma":0.0273,"vega":0.3388,"theta":-0.4738,"rho":-0.0551,"theo":7.8654,"change":1.245,"open":7.56,"high":8.54,"low":6.15,"tick":"down","last_trade_price":7.7,"last_trade_time":"2026-02-19T14:52:08","percent_change":19.2874,"prev_day_close":6.45499992370606},{"option":"SPY260225C00688000","bid":3.48,"bid_size":152.0,"ask":3.5,"ask_size":99.0,"iv":0.1584,"open_interest":620.0,"volume":1130.0,"delta":0.3691,"gamma":0.027,"vega":0.3331,"theta":-0.4473,"rho":0.0408,"theo":3.481,"change":-1.575,"open":4.39,"high":5.16,"low":3.29,"tick":"up","last_trade_price":3.44,"last_trade_time":"2026-02-19T14:55:39","percent_change":-31.4058,"prev_day_close":5.01500010490418},{"option":"SPY260225P00688000","bid":8.24,"bid_size":92.0,"ask":8.44,"ask_size":88.0,"iv":0.1568,"open_interest":221.0,"volume":147.0,"delta":-0.6355,"gamma":0.0273,"vega":0.3311,"theta":-0.4512,"rho":-0.0582,"theo":8.3691,"change":0.655,"open":8.03,"high":9.0,"low":6.49,"tick":"down","last_trade_price":7.52,"last_trade_time":"2026-02-19T14:22:48","percent_change":9.54115,"prev_day_close":6.86500000953674},{"option":"SPY260225C00689000","bid":3.01,"bid_size":173.0,"ask":3.04,"ask_size":177.0,"iv":0.1546,"open_interest":388.0,"volume":707.0,"delta":0.3389,"gamma":0.0268,"vega":0.3236,"theta":-0.4222,"rho":0.0374,"theo":3.0119,"change":-1.41,"open":3.76,"high":4.6,"low":2.85,"tick":"up","last_trade_price":3.04,"last_trade_time":"2026-02-19T14:56:03","percent_change":-31.6854,"prev_day_close":4.45000004768372},{"option":"SPY260225P00689000","bid":8.78,"bid_size":94.0,"ask":8.98,"ask_size":90.0,"iv":0.1531,"open_interest":105.0,"volume":118.0,"delta":-0.6662,"gamma":0.0272,"vega":0.3218,"theta":-0.4259,"rho":-0.0584,"theo":8.9036,"change":0.885,"open":8.32,"high":9.21,"low":7.0,"tick":"down","last_trade_price":8.13,"last_trade_time":"2026-02-19T14:08:55","percent_change":12.2153,"prev_day_close":7.24500012397766},{"option":"SPY260225C00690000","bid":2.58,"bid_size":229.0,"ask":2.6,"ask_size":109.0,"iv":0.1509,"open_interest":1136.0,"volume":2037.0,"delta":0.3084,"gamma":0.0264,"vega":0.312,"theta":-0.3949,"rho":0.0341,"theo":2.5795,"change":-1.32,"open":3.3,"high":4.0,"low":2.44,"tick":"up","last_trade_price":2.59,"last_trade_time":"2026-02-19T14:55:54","percent_change":-33.7596,"prev_day_close":3.91000008583069},{"option":"SPY260225P00690000","bid":9.37,"bid_size":150.0,"ask":9.53,"ask_size":31.0,"iv":0.1497,"open_interest":396.0,"volume":89.0,"delta":-0.6973,"gamma":0.0268,"vega":0.3085,"theta":-0.398,"rho":-0.0614,"theo":9.4787,"change":1.25,"open":8.92,"high":10.05,"low":7.59,"tick":"down","last_trade_price":8.98,"last_trade_time":"2026-02-19T13:49:55","percent_change":16.1708,"prev_day_close":7.73000001907349},{"option":"SPY260225C00691000","bid":2.18,"bid_size":214.0,"ask":2.2,"ask_size":62.0,"iv":0.1472,"open_interest":538.0,"volume":769.0,"delta":0.278,"gamma":0.0258,"vega":0.298,"theta":-0.3658,"rho":0.0307,"theo":2.1876,"change":-1.23,"open":3.04,"high":3.5,"low":2.08,"tick":"down","last_trade_price":2.17,"last_trade_time":"2026-02-19T14:50:02","percent_change":-36.1765,"prev_day_close":3.40000009536743},{"option":"SPY260225P00691000","bid":9.95,"bid_size":76.0,"ask":10.15,"ask_size":73.0,"iv":0.1453,"open_interest":33.0,"volume":16.0,"delta":-0.7282,"gamma":0.0261,"vega":0.295,"theta":-0.3684,"rho":-0.0611,"theo":10.0921,"change":1.17,"open":9.45,"high":9.78,"low":8.24,"tick":"down","last_trade_price":9.4,"last_trade_time":"2026-02-19T14:22:15","percent_change":14.2163,"prev_day_close":8.23000001907349},{"option":"SPY260225C00692000","bid":1.82,"bid_size":126.0,"ask":1.84,"ask_size":176.0,"iv":0.1435,"open_interest":944.0,"volume":765.0,"delta":0.2481,"gamma":0.0249,"vega":0.2823,"theta":-0.3353,"rho":0.0274,"theo":1.8355,"change":-1.14,"open":2.44,"high":3.0,"low":1.72,"tick":"no_change","last_trade_price":1.78,"last_trade_time":"2026-02-19T14:44:14","percent_change":-39.0411,"prev_day_close":2.92000007629394},{"option":"SPY260225P00692000","bid":10.59,"bid_size":73.0,"ask":10.79,"ask_size":34.0,"iv":0.1416,"open_interest":45.0,"volume":71.0,"delta":-0.7587,"gamma":0.0252,"vega":0.2772,"theta":-0.3368,"rho":-0.0641,"theo":10.7488,"change":1.54,"open":10.76,"high":10.76,"low":8.95,"tick":"up","last_trade_price":10.29,"last_trade_time":"2026-02-19T11:47:09","percent_change":17.6,"prev_day_close":8.75},{"option":"SPY260225C00693000","bid":1.49,"bid_size":279.0,"ask":1.51,"ask_size":125.0,"iv":0.1396,"open_interest":906.0,"volume":631.0,"delta":0.2189,"gamma":0.0238,"vega":0.2643,"theta":-0.3029,"rho":0.0242,"theo":1.5185,"change":-0.78,"open":2.04,"high":2.61,"low":1.45,"tick":"up","last_trade_price":1.69,"last_trade_time":"2026-02-19T14:19:11","percent_change":-31.5789,"prev_day_close":2.47000002861023},{"option":"SPY260225P00693000","bid":11.26,"bid_size":136.0,"ask":11.46,"ask_size":54.0,"iv":0.1371,"open_interest":36.0,"volume":66.0,"delta":-0.7887,"gamma":0.0241,"vega":0.2584,"theta":-0.3035,"rho":-0.0633,"theo":11.4384,"change":2.26,"open":11.19,"high":11.57,"low":9.9,"tick":"up","last_trade_price":11.57,"last_trade_time":"2026-02-19T13:01:54","percent_change":24.275,"prev_day_close":9.30999994277954},{"option":"SPY260225C00694000","bid":1.21,"bid_size":88.0,"ask":1.22,"ask_size":130.0,"iv":0.1358,"open_interest":1634.0,"volume":1074.0,"delta":0.1897,"gamma":0.0225,"vega":0.2442,"theta":-0.2685,"rho":0.0209,"theo":1.2288,"change":-0.86,"open":1.72,"high":2.22,"low":1.18,"tick":"up","last_trade_price":1.2,"last_trade_time":"2026-02-19T14:52:27","percent_change":-41.7476,"prev_day_close":2.05999994277954},{"option":"SPY260225P00694000","bid":11.97,"bid_size":168.0,"ask":12.17,"ask_size":10.0,"iv":0.1327,"open_interest":47.0,"volume":33.0,"delta":-0.8184,"gamma":0.0228,"vega":0.2376,"theta":-0.2678,"rho":-0.0663,"theo":12.1592,"change":2.73,"open":10.96,"high":13.21,"low":10.82,"tick":"up","last_trade_price":12.58,"last_trade_time":"2026-02-19T14:42:56","percent_change":27.7157,"prev_day_close":9.84999990463257},{"option":"SPY260225C00695000","bid":0.95,"bid_size":296.0,"ask":0.97,"ask_size":272.0,"iv":0.1322,"open_interest":2582.0,"volume":1841.0,"delta":0.1611,"gamma":0.0209,"vega":0.2216,"theta":-0.2327,"rho":0.0178,"theo":0.9699,"change":-0.76,"open":1.4,"high":1.82,"low":0.91,"tick":"down","last_trade_price":0.93,"last_trade_time":"2026-02-19T14:54:01","percent_change":-44.9704,"prev_day_close":1.68999999761581},{"option":"SPY260225P00695000","bid":12.74,"bid_size":154.0,"ask":12.94,"ask_size":5.0,"iv":0.1283,"open_interest":112.0,"volume":50.0,"delta":-0.8482,"gamma":0.0217,"vega":0.2115,"theta":-0.2307,"rho":-0.0646,"theo":12.9124,"change":1.72,"open":11.76,"high":12.74,"low":11.58,"tick":"no_change","last_trade_price":12.26,"last_trade_time":"2026-02-19T13:54:05","percent_change":16.3188,"prev_day_close":10.539999961853},{"option":"SPY260225C00696000","bid":0.74,"bid_size":187.0,"ask":0.75,"ask_size":817.0,"iv":0.1284,"open_interest":1833.0,"volume":1264.0,"delta":0.1338,"gamma":0.019,"vega":0.1974,"theta":-0.1966,"rho":0.0147,"theo":0.7451,"change":-0.62,"open":1.15,"high":1.49,"low":0.72,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-19T14:53:00","percent_change":-45.9259,"prev_day_close":1.35000002384186},{"option":"SPY260225P00696000","bid":13.52,"bid_size":52.0,"ask":13.72,"ask_size":52.0,"iv":0.1234,"open_interest":35.0,"volume":36.0,"delta":-0.878,"gamma":0.0209,"vega":0.1866,"theta":-0.1953,"rho":-0.06,"theo":13.7011,"change":2.81,"open":13.04,"high":14.03,"low":11.78,"tick":"down","last_trade_price":13.97,"last_trade_time":"2026-02-19T13:42:11","percent_change":25.1792,"prev_day_close":11.1599998474121},{"option":"SPY260225C00697000","bid":0.56,"bid_size":181.0,"ask":0.57,"ask_size":239.0,"iv":0.1248,"open_interest":1057.0,"volume":1873.0,"delta":0.1086,"gamma":0.0169,"vega":0.1723,"theta":-0.162,"rho":0.012,"theo":0.558,"change":-0.49,"open":0.88,"high":1.2,"low":0.54,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-02-19T14:56:05","percent_change":-46.2264,"prev_day_close":1.06000000238419},{"option":"SPY260225P00697000","bid":14.39,"bid_size":52.0,"ask":14.58,"ask_size":15.0,"iv":0.121,"open_interest":6.0,"volume":22.0,"delta":-0.9073,"gamma":0.0202,"vega":0.1569,"theta":-0.1649,"rho":-0.0517,"theo":14.5324,"change":2.07,"open":14.1,"high":15.16,"low":13.02,"tick":"down","last_trade_price":13.97,"last_trade_time":"2026-02-19T14:33:57","percent_change":17.395,"prev_day_close":11.9000000953674},{"option":"SPY260225C00698000","bid":0.41,"bid_size":864.0,"ask":0.42,"ask_size":181.0,"iv":0.1212,"open_interest":1245.0,"volume":1215.0,"delta":0.0863,"gamma":0.0147,"vega":0.1474,"theta":-0.1308,"rho":0.0095,"theo":0.4107,"change":-0.4,"open":0.68,"high":0.94,"low":0.41,"tick":"up","last_trade_price":0.42,"last_trade_time":"2026-02-19T14:50:08","percent_change":-48.7805,"prev_day_close":0.819999992847443},{"option":"SPY260225P00698000","bid":14.89,"bid_size":2.0,"ask":15.73,"ask_size":1.0,"iv":0.1156,"open_interest":20.0,"volume":9.0,"delta":-0.9358,"gamma":0.0192,"vega":0.1215,"theta":-0.1455,"rho":-0.0504,"theo":15.4112,"change":1.465,"open":14.16,"high":14.75,"low":14.16,"tick":"down","last_trade_price":14.18,"last_trade_time":"2026-02-19T09:47:00","percent_change":11.5218,"prev_day_close":12.7150001525879},{"option":"SPY260225C00699000","bid":0.3,"bid_size":264.0,"ask":0.31,"ask_size":736.0,"iv":0.1184,"open_interest":767.0,"volume":2568.0,"delta":0.0675,"gamma":0.0125,"vega":0.1241,"theta":-0.1038,"rho":0.0074,"theo":0.2983,"change":-0.31,"open":0.51,"high":0.72,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-19T14:54:09","percent_change":-50.8197,"prev_day_close":0.610000014305115},{"option":"SPY260225P00699000","bid":15.83,"bid_size":1.0,"ask":16.69,"ask_size":4.0,"iv":0.1151,"open_interest":11.0,"volume":3.0,"delta":-0.9608,"gamma":0.0157,"vega":0.0833,"theta":-0.1453,"rho":-0.0321,"theo":16.3389,"change":1.3,"open":15.02,"high":15.02,"low":13.6,"tick":"up","last_trade_price":14.91,"last_trade_time":"2026-02-19T11:43:45","percent_change":9.5518,"prev_day_close":13.6100001335144},{"option":"SPY260225C00700000","bid":0.21,"bid_size":1007.0,"ask":0.22,"ask_size":863.0,"iv":0.1149,"open_interest":3019.0,"volume":3736.0,"delta":0.0524,"gamma":0.0105,"vega":0.1036,"theta":-0.0817,"rho":0.0058,"theo":0.2164,"change":-0.22,"open":0.48,"high":0.54,"low":0.22,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-19T14:51:51","percent_change":-48.8889,"prev_day_close":0.450000002980232},{"option":"SPY260225P00700000","bid":15.89,"bid_size":4.0,"ask":18.61,"ask_size":6.0,"iv":0.0,"open_interest":78.0,"volume":5.0,"delta":-0.9788,"gamma":0.011,"vega":0.053,"theta":-0.156,"rho":-0.0144,"theo":17.3011,"change":1.88,"open":16.8,"high":16.8,"low":15.5,"tick":"up","last_trade_price":16.25,"last_trade_time":"2026-02-19T11:44:55","percent_change":13.0828,"prev_day_close":14.3700003623962},{"option":"SPY260225C00701000","bid":0.15,"bid_size":1113.0,"ask":0.16,"ask_size":1704.0,"iv":0.1133,"open_interest":828.0,"volume":1356.0,"delta":0.0409,"gamma":0.0087,"vega":0.0861,"theta":-0.065,"rho":0.0045,"theo":0.1603,"change":-0.175,"open":0.25,"high":0.37,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:53:00","percent_change":-53.8462,"prev_day_close":0.325000002980232},{"option":"SPY260225P00701000","bid":16.89,"bid_size":1.0,"ask":19.61,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":-0.9901,"gamma":0.0066,"vega":0.029,"theta":-0.1692,"rho":-0.0041,"theo":18.2836,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.65,"last_trade_time":"2026-02-18T11:05:08","percent_change":0.0,"prev_day_close":15.3150000572205},{"option":"SPY260225C00702000","bid":0.1,"bid_size":1455.0,"ask":0.11,"ask_size":1093.0,"iv":0.1106,"open_interest":5001.0,"volume":417.0,"delta":0.0327,"gamma":0.0073,"vega":0.0727,"theta":-0.0529,"rho":0.0036,"theo":0.1232,"change":-0.115,"open":0.19,"high":0.26,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T14:46:56","percent_change":-51.1111,"prev_day_close":0.225000001490116},{"option":"SPY260225P00702000","bid":17.89,"bid_size":1.0,"ask":20.61,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-0.9955,"gamma":0.0035,"vega":0.0154,"theta":-0.1828,"rho":-0.004,"theo":19.2785,"change":2.57,"open":18.85,"high":18.85,"low":18.85,"tick":"up","last_trade_price":18.85,"last_trade_time":"2026-02-19T09:42:05","percent_change":15.7862,"prev_day_close":16.2800002098084},{"option":"SPY260225C00703000","bid":0.07,"bid_size":1487.0,"ask":0.08,"ask_size":1351.0,"iv":0.1094,"open_interest":1823.0,"volume":12183.0,"delta":0.0264,"gamma":0.0061,"vega":0.0618,"theta":-0.0437,"rho":0.0029,"theo":0.0967,"change":-0.085,"open":0.14,"high":0.2,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:48:44","percent_change":-54.8387,"prev_day_close":0.155000001192093},{"option":"SPY260225P00703000","bid":18.89,"bid_size":1.0,"ask":20.43,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":10.0,"delta":-0.9981,"gamma":0.0017,"vega":0.007,"theta":-0.1932,"rho":-0.0005,"theo":20.2765,"change":1.23,"open":18.84,"high":18.84,"low":18.84,"tick":"up","last_trade_price":18.84,"last_trade_time":"2026-02-19T09:34:10","percent_change":6.98467,"prev_day_close":17.6099996566772},{"option":"SPY260225C00704000","bid":0.05,"bid_size":1434.0,"ask":0.06,"ask_size":1382.0,"iv":0.1089,"open_interest":1651.0,"volume":1505.0,"delta":0.0218,"gamma":0.0051,"vega":0.0531,"theta":-0.0368,"rho":0.0024,"theo":0.0781,"change":-0.055,"open":0.1,"high":0.13,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:55:09","percent_change":-52.381,"prev_day_close":0.105000000447035},{"option":"SPY260225P00704000","bid":20.12,"bid_size":1.0,"ask":22.61,"ask_size":4.0,"iv":0.149,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0008,"vega":0.0039,"theta":-0.2001,"rho":-0.0005,"theo":21.276,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.2949991226196},{"option":"SPY260225C00705000","bid":0.04,"bid_size":971.0,"ask":0.05,"ask_size":1567.0,"iv":0.1102,"open_interest":2414.0,"volume":940.0,"delta":0.0182,"gamma":0.0044,"vega":0.046,"theta":-0.0315,"rho":0.002,"theo":0.0643,"change":-0.025,"open":0.07,"high":0.09,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:44:21","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260225P00705000","bid":21.12,"bid_size":1.0,"ask":23.61,"ask_size":4.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0003,"vega":0.0012,"theta":-0.2053,"rho":0.0,"theo":22.2758,"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":19.3649997711182},{"option":"SPY260225C00706000","bid":0.03,"bid_size":1075.0,"ask":0.04,"ask_size":1844.0,"iv":0.1108,"open_interest":1825.0,"volume":289.0,"delta":0.0154,"gamma":0.0037,"vega":0.0401,"theta":-0.0272,"rho":0.0017,"theo":0.0536,"change":-0.015,"open":0.05,"high":0.07,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:41:55","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260225P00706000","bid":22.12,"bid_size":14.0,"ask":24.61,"ask_size":4.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0007,"theta":-0.209,"rho":0.0,"theo":23.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.3649997711182},{"option":"SPY260225C00707000","bid":0.02,"bid_size":1527.0,"ask":0.03,"ask_size":1493.0,"iv":0.1103,"open_interest":3294.0,"volume":64.0,"delta":0.013,"gamma":0.0032,"vega":0.0351,"theta":-0.0236,"rho":0.0014,"theo":0.0452,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:13:10","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260225P00707000","bid":23.12,"bid_size":1.0,"ask":25.61,"ask_size":4.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0004,"theta":-0.2116,"rho":0.0,"theo":24.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.3299999237061},{"option":"SPY260225C00708000","bid":0.02,"bid_size":659.0,"ask":0.03,"ask_size":2124.0,"iv":0.1142,"open_interest":486.0,"volume":5.0,"delta":0.0112,"gamma":0.0027,"vega":0.0309,"theta":-0.0206,"rho":0.0012,"theo":0.0384,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:35:44","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225P00708000","bid":24.12,"bid_size":14.0,"ask":26.61,"ask_size":3.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0001,"theta":-0.2138,"rho":0.0,"theo":25.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.3649997711182},{"option":"SPY260225C00709000","bid":0.02,"bid_size":251.0,"ask":0.03,"ask_size":2329.0,"iv":0.1183,"open_interest":213.0,"volume":244.0,"delta":0.0094,"gamma":0.0023,"vega":0.0267,"theta":-0.0176,"rho":0.001,"theo":0.0319,"change":-0.005,"open":0.03,"high":0.03,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T12:12:23","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225P00709000","bid":25.12,"bid_size":14.0,"ask":27.61,"ask_size":3.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2154,"rho":0.0,"theo":26.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.3649997711182},{"option":"SPY260225C00710000","bid":0.01,"bid_size":2121.0,"ask":0.02,"ask_size":1564.0,"iv":0.1155,"open_interest":426.0,"volume":432.0,"delta":0.0081,"gamma":0.002,"vega":0.0237,"theta":-0.0156,"rho":0.0009,"theo":0.0276,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:40:30","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260225P00710000","bid":26.12,"bid_size":1.0,"ask":28.61,"ask_size":3.0,"iv":0.1809,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2164,"rho":0.0,"theo":27.2758,"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":24.3649997711182},{"option":"SPY260225C00711000","bid":0.01,"bid_size":1631.0,"ask":0.02,"ask_size":1665.0,"iv":0.1192,"open_interest":262.0,"volume":3.0,"delta":0.0071,"gamma":0.0018,"vega":0.0211,"theta":-0.0139,"rho":0.0008,"theo":0.0241,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T10:11:30","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00711000","bid":27.12,"bid_size":1.0,"ask":29.61,"ask_size":3.0,"iv":0.1861,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2173,"rho":0.0,"theo":28.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.3549995422363},{"option":"SPY260225C00712000","bid":0.01,"bid_size":1515.0,"ask":0.02,"ask_size":1997.0,"iv":0.123,"open_interest":111.0,"volume":0.0,"delta":0.0062,"gamma":0.0016,"vega":0.019,"theta":-0.0125,"rho":0.0007,"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":"2026-02-18T14:39:13","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00712000","bid":28.12,"bid_size":1.0,"ask":30.61,"ask_size":3.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2181,"rho":0.0,"theo":29.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.3649997711182},{"option":"SPY260225C00713000","bid":0.01,"bid_size":1456.0,"ask":0.02,"ask_size":2103.0,"iv":0.1267,"open_interest":2.0,"volume":0.0,"delta":0.0055,"gamma":0.0014,"vega":0.0171,"theta":-0.0113,"rho":0.0006,"theo":0.019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:40:54","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00713000","bid":29.12,"bid_size":1.0,"ask":31.61,"ask_size":3.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2185,"rho":0.0,"theo":30.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3649997711182},{"option":"SPY260225C00714000","bid":0.01,"bid_size":2061.0,"ask":0.02,"ask_size":2106.0,"iv":0.1304,"open_interest":110.0,"volume":0.0,"delta":0.005,"gamma":0.0012,"vega":0.0156,"theta":-0.0104,"rho":0.0005,"theo":0.0172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T10:35:09","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00714000","bid":30.12,"bid_size":6.0,"ask":32.65,"ask_size":4.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2189,"rho":0.0,"theo":31.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.3649997711182},{"option":"SPY260225C00715000","bid":0.01,"bid_size":2048.0,"ask":0.02,"ask_size":2227.0,"iv":0.134,"open_interest":159.0,"volume":10.0,"delta":0.0045,"gamma":0.0011,"vega":0.0144,"theta":-0.0096,"rho":0.0005,"theo":0.0157,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:44:21","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00715000","bid":31.12,"bid_size":1.0,"ask":33.65,"ask_size":4.0,"iv":0.2101,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2191,"rho":0.0,"theo":32.2758,"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":29.3649997711182},{"option":"SPY260225C00716000","bid":0.01,"bid_size":1936.0,"ask":0.02,"ask_size":2296.0,"iv":0.1377,"open_interest":12.0,"volume":0.0,"delta":0.0042,"gamma":0.001,"vega":0.0133,"theta":-0.0091,"rho":0.0004,"theo":0.0146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:38:11","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00716000","bid":32.08,"bid_size":1.0,"ask":34.65,"ask_size":4.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":33.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.3499994277954},{"option":"SPY260225C00717000","bid":0.01,"bid_size":1545.0,"ask":0.02,"ask_size":2311.0,"iv":0.1414,"open_interest":111.0,"volume":6.0,"delta":0.0039,"gamma":0.0009,"vega":0.0124,"theta":-0.0086,"rho":0.0004,"theo":0.0137,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:33:57","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00717000","bid":33.08,"bid_size":1.0,"ask":35.65,"ask_size":4.0,"iv":0.2166,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2195,"rho":0.0,"theo":34.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.3400001525879},{"option":"SPY260225C00718000","bid":0.01,"bid_size":1484.0,"ask":0.02,"ask_size":2320.0,"iv":0.145,"open_interest":13.0,"volume":1.0,"delta":0.0036,"gamma":0.0008,"vega":0.0117,"theta":-0.0082,"rho":0.0004,"theo":0.013,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:44:21","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00718000","bid":34.08,"bid_size":1.0,"ask":36.65,"ask_size":4.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2197,"rho":0.0,"theo":35.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.3400001525879},{"option":"SPY260225C00719000","bid":0.01,"bid_size":796.0,"ask":0.02,"ask_size":2320.0,"iv":0.1486,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0008,"vega":0.0111,"theta":-0.0079,"rho":0.0004,"theo":0.0125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00719000","bid":35.08,"bid_size":1.0,"ask":37.63,"ask_size":4.0,"iv":0.2246,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2198,"rho":0.0,"theo":36.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00720000","bid":0.01,"bid_size":1775.0,"ask":0.02,"ask_size":2182.0,"iv":0.1522,"open_interest":393.0,"volume":9.0,"delta":0.0032,"gamma":0.0007,"vega":0.0106,"theta":-0.0077,"rho":0.0004,"theo":0.012,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:50:08","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00720000","bid":36.08,"bid_size":1.0,"ask":38.63,"ask_size":4.0,"iv":0.2295,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2199,"rho":0.0,"theo":37.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.3400001525879},{"option":"SPY260225C00721000","bid":0.01,"bid_size":1112.0,"ask":0.02,"ask_size":2289.0,"iv":0.1556,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0007,"vega":0.0102,"theta":-0.0075,"rho":0.0003,"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":0.0},{"option":"SPY260225P00721000","bid":37.08,"bid_size":1.0,"ask":39.63,"ask_size":4.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2199,"rho":0.0,"theo":38.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00722000","bid":0.01,"bid_size":418.0,"ask":0.02,"ask_size":2315.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":0.003,"gamma":0.0007,"vega":0.0098,"theta":-0.0074,"rho":0.0003,"theo":0.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00722000","bid":38.13,"bid_size":6.0,"ask":40.63,"ask_size":30.0,"iv":0.2442,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":39.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00723000","bid":0.01,"bid_size":418.0,"ask":0.02,"ask_size":2365.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0095,"theta":-0.0073,"rho":0.0003,"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":"SPY260225P00723000","bid":39.13,"bid_size":1.0,"ask":41.63,"ask_size":4.0,"iv":0.2491,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":40.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00724000","bid":0.01,"bid_size":418.0,"ask":0.02,"ask_size":2441.0,"iv":0.1663,"open_interest":0.0,"volume":0.0,"delta":0.0028,"gamma":0.0006,"vega":0.0092,"theta":-0.0072,"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":"SPY260225P00724000","bid":40.13,"bid_size":1.0,"ask":42.63,"ask_size":4.0,"iv":0.254,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":41.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00725000","bid":0.01,"bid_size":418.0,"ask":0.02,"ask_size":2373.0,"iv":0.1699,"open_interest":18.0,"volume":0.0,"delta":0.0027,"gamma":0.0006,"vega":0.0089,"theta":-0.0072,"rho":0.0003,"theo":0.011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:44:55","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00725000","bid":41.13,"bid_size":6.0,"ask":43.63,"ask_size":4.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3400001525879},{"option":"SPY260225C00726000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":929.0,"iv":0.1573,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0006,"vega":0.0087,"theta":-0.0071,"rho":0.0003,"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":"SPY260225P00726000","bid":42.13,"bid_size":1.0,"ask":44.63,"ask_size":30.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":43.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00727000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":848.0,"iv":0.1605,"open_interest":0.0,"volume":0.0,"delta":0.0026,"gamma":0.0005,"vega":0.0085,"theta":-0.0071,"rho":0.0003,"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":"SPY260225P00727000","bid":43.13,"bid_size":6.0,"ask":45.63,"ask_size":4.0,"iv":0.2685,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":44.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00728000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":862.0,"iv":0.1637,"open_interest":0.0,"volume":0.0,"delta":0.0025,"gamma":0.0005,"vega":0.0083,"theta":-0.0071,"rho":0.0003,"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":"SPY260225P00728000","bid":44.13,"bid_size":14.0,"ask":46.63,"ask_size":4.0,"iv":0.2733,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":45.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00729000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":923.0,"iv":0.167,"open_interest":0.0,"volume":399.0,"delta":0.0025,"gamma":0.0005,"vega":0.0081,"theta":-0.0071,"rho":0.0003,"theo":0.0108,"change":0.01,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:29:44","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225P00729000","bid":45.13,"bid_size":14.0,"ask":47.63,"ask_size":30.0,"iv":0.2781,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260225C00730000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":651.0,"iv":0.1702,"open_interest":98.0,"volume":89.0,"delta":0.0024,"gamma":0.0005,"vega":0.0079,"theta":-0.0071,"rho":0.0003,"theo":0.0107,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:10:21","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00730000","bid":46.13,"bid_size":6.0,"ask":48.63,"ask_size":4.0,"iv":0.2828,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.3400001525879},{"option":"SPY260225C00735000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":740.0,"iv":0.1857,"open_interest":65.0,"volume":0.0,"delta":0.0022,"gamma":0.0004,"vega":0.0072,"theta":-0.0071,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:00:44","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260225P00735000","bid":51.13,"bid_size":6.0,"ask":53.63,"ask_size":4.0,"iv":0.3063,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.3400001525879},{"option":"SPY260225C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":800.0,"iv":0.2014,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0003,"vega":0.0067,"theta":-0.0071,"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":0.0149999996647239},{"option":"SPY260225P00740000","bid":56.13,"bid_size":1.0,"ask":58.61,"ask_size":3.0,"iv":0.3269,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.5400009155273},{"option":"SPY260225C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":840.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.0062,"theta":-0.0071,"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":0.0149999996647239},{"option":"SPY260225P00745000","bid":61.13,"bid_size":1.0,"ask":63.61,"ask_size":3.0,"iv":0.3494,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.4850006103516},{"option":"SPY260225C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":874.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0003,"vega":0.0058,"theta":-0.0072,"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":0.0149999996647239},{"option":"SPY260225P00750000","bid":65.89,"bid_size":3.0,"ask":68.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5699977874756},{"option":"SPY260225C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":909.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0002,"vega":0.0054,"theta":-0.0072,"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":0.00499999988824129},{"option":"SPY260225P00755000","bid":71.12,"bid_size":1.0,"ask":73.62,"ask_size":30.0,"iv":0.3935,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.564998626709},{"option":"SPY260225C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1071.0,"iv":0.2623,"open_interest":36.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0051,"theta":-0.0072,"rho":0.0002,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:24:07","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00760000","bid":75.89,"bid_size":3.0,"ask":78.62,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5400009155274},{"option":"SPY260225C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1093.0,"iv":0.2771,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0048,"theta":-0.0072,"rho":0.0002,"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":0.00499999988824129},{"option":"SPY260225P00765000","bid":81.12,"bid_size":14.0,"ask":83.62,"ask_size":4.0,"iv":0.4363,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5349998474121},{"option":"SPY260225C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1101.0,"iv":0.2922,"open_interest":0.0,"volume":1.0,"delta":0.0015,"gamma":0.0002,"vega":0.0046,"theta":-0.0072,"rho":0.0001,"theo":0.0104,"change":0.115,"open":0.12,"high":0.12,"low":0.12,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T09:30:00","percent_change":2300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00770000","bid":86.12,"bid_size":1.0,"ask":88.62,"ask_size":4.0,"iv":0.4572,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5349998474121},{"option":"SPY260225C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1109.0,"iv":0.3067,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0044,"theta":-0.0072,"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":0.00499999988824129},{"option":"SPY260225P00775000","bid":91.08,"bid_size":6.0,"ask":93.62,"ask_size":30.0,"iv":0.4714,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5500030517578},{"option":"SPY260225C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1117.0,"iv":0.321,"open_interest":20.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0042,"theta":-0.0072,"rho":0.0001,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:35:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00780000","bid":96.12,"bid_size":6.0,"ask":98.62,"ask_size":4.0,"iv":0.4984,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5500030517578},{"option":"SPY260225C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1124.0,"iv":0.3352,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.004,"theta":-0.0073,"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":0.00499999988824129},{"option":"SPY260225P00785000","bid":100.91,"bid_size":4.0,"ask":103.62,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5699996948242},{"option":"SPY260225C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1131.0,"iv":0.3493,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0039,"theta":-0.0073,"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":0.00499999988824129},{"option":"SPY260225P00790000","bid":106.12,"bid_size":1.0,"ask":108.62,"ask_size":30.0,"iv":0.5386,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.559997558594},{"option":"SPY260225C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1138.0,"iv":0.3632,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0037,"theta":-0.0073,"rho":0.0001,"theo":0.0102,"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":0.00499999988824129},{"option":"SPY260225P00795000","bid":111.12,"bid_size":6.0,"ask":113.62,"ask_size":30.0,"iv":0.5584,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.534999847412},{"option":"SPY260225C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1145.0,"iv":0.377,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0036,"theta":-0.0073,"rho":0.0001,"theo":0.0102,"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":0.00499999988824129},{"option":"SPY260225P00800000","bid":116.08,"bid_size":1.0,"ask":118.62,"ask_size":30.0,"iv":0.5706,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.550003051758},{"option":"SPY260225C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1167.0,"iv":0.3906,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0034,"theta":-0.0073,"rho":0.0001,"theo":0.0102,"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":0.00499999988824129},{"option":"SPY260225P00805000","bid":121.12,"bid_size":1.0,"ask":123.62,"ask_size":30.0,"iv":0.5973,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.545001983643},{"option":"SPY260225C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1224.0,"iv":0.4042,"open_interest":1400.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0033,"theta":-0.0073,"rho":0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:21:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00810000","bid":126.12,"bid_size":14.0,"ask":128.63,"ask_size":4.0,"iv":0.6184,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.534999847412},{"option":"SPY260225C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1243.0,"iv":0.4176,"open_interest":7.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0032,"theta":-0.0073,"rho":0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T13:08:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00815000","bid":131.13,"bid_size":6.0,"ask":133.63,"ask_size":30.0,"iv":0.6393,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.530006408691},{"option":"SPY260225C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1261.0,"iv":0.4309,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0031,"theta":-0.0073,"rho":0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00820000","bid":136.13,"bid_size":6.0,"ask":138.63,"ask_size":4.0,"iv":0.6581,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.540000915527},{"option":"SPY260225C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1280.0,"iv":0.4441,"open_interest":3000.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.003,"theta":-0.0073,"rho":0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:55:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00825000","bid":141.13,"bid_size":1.0,"ask":143.63,"ask_size":4.0,"iv":0.6768,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.525001525879},{"option":"SPY260225C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1298.0,"iv":0.4572,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.003,"theta":-0.0073,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260225P00830000","bid":146.13,"bid_size":1.0,"ask":148.63,"ask_size":4.0,"iv":0.6953,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.54500579834},{"option":"SPY260225C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1316.0,"iv":0.4701,"open_interest":287.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0029,"theta":-0.0073,"rho":0.0001,"theo":0.01,"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":151.13,"bid_size":1.0,"ask":153.63,"ask_size":30.0,"iv":0.7137,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.540000915527},{"option":"SPY260225C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1333.0,"iv":0.483,"open_interest":14.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0028,"theta":-0.0073,"rho":0.0001,"theo":0.01,"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":156.13,"bid_size":1.0,"ask":158.63,"ask_size":4.0,"iv":0.7318,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.569999694824},{"option":"SPY260225C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1350.0,"iv":0.4957,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0027,"theta":-0.0073,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260225P00845000","bid":161.13,"bid_size":1.0,"ask":163.63,"ask_size":4.0,"iv":0.7498,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.540000915527},{"option":"SPY260225C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1366.0,"iv":0.5084,"open_interest":561.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0027,"theta":-0.0073,"rho":0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:45:06","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00850000","bid":166.13,"bid_size":1.0,"ask":168.63,"ask_size":4.0,"iv":0.7677,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.540000915527},{"option":"SPY260225C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1382.0,"iv":0.521,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0026,"theta":-0.0073,"rho":0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00855000","bid":171.13,"bid_size":1.0,"ask":173.63,"ask_size":4.0,"iv":0.7854,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.555000305176},{"option":"SPY260225C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1398.0,"iv":0.5334,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0025,"theta":-0.0073,"rho":0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00860000","bid":176.13,"bid_size":1.0,"ask":178.63,"ask_size":4.0,"iv":0.803,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.555000305176},{"option":"SPY260225C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1414.0,"iv":0.5457,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0025,"theta":-0.0073,"rho":0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00865000","bid":181.13,"bid_size":1.0,"ask":183.63,"ask_size":4.0,"iv":0.8204,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.569999694824},{"option":"SPY260225C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1428.0,"iv":0.558,"open_interest":1050.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0024,"theta":-0.0073,"rho":0.0001,"theo":0.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:44:34","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00870000","bid":186.13,"bid_size":6.0,"ask":188.63,"ask_size":4.0,"iv":0.8377,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.54500579834},{"option":"SPY260225C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1442.0,"iv":0.5701,"open_interest":4.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0024,"theta":-0.0073,"rho":0.0001,"theo":0.0098,"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":191.13,"bid_size":1.0,"ask":193.63,"ask_size":4.0,"iv":0.8548,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.560005187988},{"option":"SPY260225C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1456.0,"iv":0.5823,"open_interest":1807.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0023,"theta":-0.0073,"rho":0.0001,"theo":0.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:43:20","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00880000","bid":196.13,"bid_size":1.0,"ask":198.63,"ask_size":4.0,"iv":0.8718,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.560005187988},{"option":"SPY260225C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1470.0,"iv":0.5943,"open_interest":70.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0023,"theta":-0.0073,"rho":0.0001,"theo":0.0098,"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":201.13,"bid_size":1.0,"ask":203.63,"ask_size":4.0,"iv":0.8886,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.540000915527},{"option":"SPY260225C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1483.0,"iv":0.6062,"open_interest":854.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0022,"theta":-0.0073,"rho":0.0001,"theo":0.0097,"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":206.13,"bid_size":1.0,"ask":208.63,"ask_size":4.0,"iv":0.9054,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.560005187988},{"option":"SPY260225C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1496.0,"iv":0.6181,"open_interest":616.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0022,"theta":-0.0072,"rho":0.0001,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:42:41","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00895000","bid":211.13,"bid_size":1.0,"ask":213.63,"ask_size":4.0,"iv":0.922,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.564994812012},{"option":"SPY260225C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1508.0,"iv":0.6298,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0022,"theta":-0.0072,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260225P00900000","bid":216.13,"bid_size":1.0,"ask":218.63,"ask_size":30.0,"iv":0.9385,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.530006408691},{"option":"SPY260225C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1520.0,"iv":0.6415,"open_interest":1297.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0021,"theta":-0.0072,"rho":0.0001,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:42:29","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00905000","bid":221.13,"bid_size":1.0,"ask":223.63,"ask_size":4.0,"iv":0.9548,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.525001525879},{"option":"SPY260225C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1532.0,"iv":0.653,"open_interest":536.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0021,"theta":-0.0072,"rho":0.0001,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:42:02","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00910000","bid":226.13,"bid_size":1.0,"ask":228.63,"ask_size":4.0,"iv":0.9711,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.530006408691},{"option":"SPY260225C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1543.0,"iv":0.6645,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.002,"theta":-0.0072,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260225P00915000","bid":231.13,"bid_size":1.0,"ask":233.63,"ask_size":4.0,"iv":0.9872,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.530006408691},{"option":"SPY260225C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1546.0,"iv":0.676,"open_interest":122.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.002,"theta":-0.0072,"rho":0.0001,"theo":0.0096,"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":236.13,"bid_size":14.0,"ask":238.63,"ask_size":4.0,"iv":1.0032,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.540000915527},{"option":"SPY260225C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1549.0,"iv":0.6873,"open_interest":167.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.002,"theta":-0.0072,"rho":0.0001,"theo":0.0096,"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":241.13,"bid_size":1.0,"ask":243.63,"ask_size":4.0,"iv":1.019,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.540000915527},{"option":"SPY260225C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1552.0,"iv":0.6986,"open_interest":22.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0019,"theta":-0.0072,"rho":0.0001,"theo":0.0096,"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":246.13,"bid_size":1.0,"ask":248.63,"ask_size":4.0,"iv":1.0348,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.525001525879},{"option":"SPY260225C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1555.0,"iv":0.7097,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0019,"theta":-0.0072,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00935000","bid":251.13,"bid_size":1.0,"ask":253.63,"ask_size":4.0,"iv":1.0505,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.555000305176},{"option":"SPY260225C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1558.0,"iv":0.7208,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0019,"theta":-0.0072,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00940000","bid":255.89,"bid_size":3.0,"ask":258.64,"ask_size":56.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.560005187988},{"option":"SPY260225C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1561.0,"iv":0.7319,"open_interest":55.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0018,"theta":-0.0072,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:39:33","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00945000","bid":260.95,"bid_size":14.0,"ask":263.64,"ask_size":56.0,"iv":1.0036,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.559997558594},{"option":"SPY260225C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1564.0,"iv":0.7429,"open_interest":1401.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0018,"theta":-0.0072,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:12:54","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260225P00950000","bid":265.95,"bid_size":14.0,"ask":268.64,"ask_size":56.0,"iv":1.0181,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.56999206543},{"option":"SPY260226C00500000","bid":181.76,"bid_size":65.0,"ask":184.49,"ask_size":41.0,"iv":0.8178,"open_interest":1.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.0956,"theo":183.0848,"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":185.889999389648},{"option":"SPY260226P00500000","bid":0.01,"bid_size":1310.0,"ask":0.02,"ask_size":1329.0,"iv":0.7256,"open_interest":33.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0032,"theta":-0.0112,"rho":-0.0001,"theo":0.0178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:30:00","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226C00505000","bid":176.76,"bid_size":65.0,"ask":179.61,"ask_size":133.0,"iv":0.8513,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.0966,"theo":178.0901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.904998779297},{"option":"SPY260226P00505000","bid":0.01,"bid_size":1344.0,"ask":0.02,"ask_size":1074.0,"iv":0.704,"open_interest":40.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0034,"theta":-0.012,"rho":-0.0001,"theo":0.0191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T09:45:43","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226C00510000","bid":171.77,"bid_size":65.0,"ask":174.61,"ask_size":133.0,"iv":0.8268,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0001,"vega":0.0037,"theta":0.0,"rho":0.0975,"theo":173.0956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.915000915527},{"option":"SPY260226P00510000","bid":0.01,"bid_size":1368.0,"ask":0.02,"ask_size":798.0,"iv":0.6826,"open_interest":10.0,"volume":0.0,"delta":-0.0012,"gamma":0.0001,"vega":0.0037,"theta":-0.0127,"rho":-0.0001,"theo":0.0205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:44:42","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226C00515000","bid":166.77,"bid_size":65.0,"ask":169.52,"ask_size":41.0,"iv":0.7561,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0001,"vega":0.004,"theta":0.0,"rho":0.0985,"theo":168.1011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":170.925003051758},{"option":"SPY260226P00515000","bid":0.02,"bid_size":418.0,"ask":0.03,"ask_size":2206.0,"iv":0.6904,"open_interest":2.0,"volume":10.0,"delta":-0.0013,"gamma":0.0001,"vega":0.004,"theta":-0.0136,"rho":-0.0002,"theo":0.0221,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:06:30","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260226C00520000","bid":161.78,"bid_size":65.0,"ask":164.62,"ask_size":133.0,"iv":0.7784,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0001,"vega":0.0044,"theta":0.0,"rho":0.0994,"theo":163.1069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":165.925003051758},{"option":"SPY260226P00520000","bid":0.02,"bid_size":1921.0,"ask":0.03,"ask_size":2167.0,"iv":0.6686,"open_interest":0.0,"volume":2.0,"delta":-0.0014,"gamma":0.0001,"vega":0.0044,"theta":-0.0145,"rho":-0.0002,"theo":0.0238,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:35:38","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260226C00525000","bid":156.78,"bid_size":65.0,"ask":159.63,"ask_size":133.0,"iv":0.7544,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0001,"vega":0.0048,"theta":0.0,"rho":0.1003,"theo":158.1127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":160.92000579834},{"option":"SPY260226P00525000","bid":0.02,"bid_size":2374.0,"ask":0.03,"ask_size":2080.0,"iv":0.6469,"open_interest":273.0,"volume":10.0,"delta":-0.0015,"gamma":0.0001,"vega":0.0048,"theta":-0.0155,"rho":-0.0002,"theo":0.0256,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:30:33","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260226C00530000","bid":151.79,"bid_size":65.0,"ask":154.64,"ask_size":133.0,"iv":0.7339,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0001,"vega":0.0052,"theta":0.0,"rho":0.1013,"theo":153.1187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":155.950004577637},{"option":"SPY260226P00530000","bid":0.02,"bid_size":2234.0,"ask":0.03,"ask_size":2381.0,"iv":0.6254,"open_interest":8.0,"volume":0.0,"delta":-0.0017,"gamma":0.0001,"vega":0.0052,"theta":-0.0165,"rho":-0.0002,"theo":0.0276,"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":0.0249999994412065},{"option":"SPY260226C00535000","bid":146.8,"bid_size":65.0,"ask":149.59,"ask_size":2.0,"iv":0.6925,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0001,"vega":0.0057,"theta":0.0,"rho":0.1022,"theo":148.125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":150.944999694824},{"option":"SPY260226P00535000","bid":0.02,"bid_size":2124.0,"ask":0.03,"ask_size":1838.0,"iv":0.6037,"open_interest":2.0,"volume":0.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0057,"theta":-0.0176,"rho":-0.0002,"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":"2026-02-18T11:09:37","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226C00540000","bid":141.8,"bid_size":65.0,"ask":144.65,"ask_size":133.0,"iv":0.6864,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0001,"vega":0.0062,"theta":0.0,"rho":0.1032,"theo":143.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":145.950004577637},{"option":"SPY260226P00540000","bid":0.03,"bid_size":2090.0,"ask":0.04,"ask_size":1948.0,"iv":0.6007,"open_interest":1.0,"volume":10.0,"delta":-0.002,"gamma":0.0001,"vega":0.0062,"theta":-0.0188,"rho":-0.0003,"theo":0.0321,"change":0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T12:00:05","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226C00545000","bid":136.81,"bid_size":65.0,"ask":139.59,"ask_size":20.0,"iv":0.6428,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.0068,"theta":0.0,"rho":0.1041,"theo":138.1381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":140.955001831055},{"option":"SPY260226P00545000","bid":0.03,"bid_size":2319.0,"ask":0.04,"ask_size":2034.0,"iv":0.579,"open_interest":0.0,"volume":60.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0068,"theta":-0.0201,"rho":-0.0003,"theo":0.0347,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T09:43:49","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260226C00550000","bid":131.82,"bid_size":65.0,"ask":134.57,"ask_size":41.0,"iv":0.6126,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0001,"vega":0.0075,"theta":0.0,"rho":0.105,"theo":133.145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.959999084473},{"option":"SPY260226P00550000","bid":0.03,"bid_size":2085.0,"ask":0.04,"ask_size":1241.0,"iv":0.5576,"open_interest":200.0,"volume":10.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0075,"theta":-0.0216,"rho":-0.0003,"theo":0.0376,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T13:42:09","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260226C00555000","bid":126.82,"bid_size":65.0,"ask":129.57,"ask_size":4.0,"iv":0.5865,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0002,"vega":0.0082,"theta":0.0,"rho":0.1059,"theo":128.1522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.970001220703},{"option":"SPY260226P00555000","bid":0.04,"bid_size":883.0,"ask":0.05,"ask_size":1788.0,"iv":0.5496,"open_interest":4.0,"volume":0.0,"delta":-0.0028,"gamma":0.0002,"vega":0.0083,"theta":-0.0232,"rho":-0.0004,"theo":0.0409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T09:34:43","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260226C00560000","bid":121.83,"bid_size":65.0,"ask":124.58,"ask_size":41.0,"iv":0.5679,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0002,"vega":0.0091,"theta":0.0,"rho":0.1068,"theo":123.1597,"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":125.990001678467},{"option":"SPY260226P00560000","bid":0.04,"bid_size":1692.0,"ask":0.05,"ask_size":1679.0,"iv":0.5279,"open_interest":90.0,"volume":0.0,"delta":-0.0031,"gamma":0.0002,"vega":0.0091,"theta":-0.0249,"rho":-0.0004,"theo":0.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:09:16","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260226C00565000","bid":116.84,"bid_size":65.0,"ask":119.68,"ask_size":133.0,"iv":0.5745,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0002,"vega":0.01,"theta":0.0,"rho":0.1078,"theo":118.1677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":120.979999542236},{"option":"SPY260226P00565000","bid":0.04,"bid_size":1971.0,"ask":0.05,"ask_size":1547.0,"iv":0.5064,"open_interest":218.0,"volume":15.0,"delta":-0.0034,"gamma":0.0002,"vega":0.01,"theta":-0.0267,"rho":-0.0004,"theo":0.0484,"change":0.015,"open":0.05,"high":0.06,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:53:32","percent_change":33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260226C00570000","bid":111.84,"bid_size":65.0,"ask":114.62,"ask_size":4.0,"iv":0.5328,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0002,"vega":0.0111,"theta":0.0,"rho":0.1087,"theo":113.176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":116.020000457764},{"option":"SPY260226P00570000","bid":0.05,"bid_size":2130.0,"ask":0.06,"ask_size":1948.0,"iv":0.4955,"open_interest":128.0,"volume":25.0,"delta":-0.0038,"gamma":0.0002,"vega":0.011,"theta":-0.0284,"rho":-0.0005,"theo":0.0522,"change":0.005,"open":0.05,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T12:42:13","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260226C00575000","bid":106.85,"bid_size":65.0,"ask":109.67,"ask_size":133.0,"iv":0.5233,"open_interest":0.0,"volume":0.0,"delta":0.9957,"gamma":0.0003,"vega":0.0122,"theta":0.0,"rho":0.1096,"theo":108.185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.0},{"option":"SPY260226P00575000","bid":0.05,"bid_size":1721.0,"ask":0.06,"ask_size":1675.0,"iv":0.4738,"open_interest":70.0,"volume":24.0,"delta":-0.0042,"gamma":0.0003,"vega":0.0122,"theta":-0.0306,"rho":-0.0005,"theo":0.057,"change":-0.005,"open":0.06,"high":0.06,"low":0.04,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-19T11:31:45","percent_change":-9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260226C00580000","bid":101.86,"bid_size":65.0,"ask":104.62,"ask_size":41.0,"iv":0.4879,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0003,"vega":0.0136,"theta":0.0,"rho":0.1104,"theo":103.1945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.014999389648},{"option":"SPY260226P00580000","bid":0.06,"bid_size":1525.0,"ask":0.07,"ask_size":1651.0,"iv":0.4605,"open_interest":37.0,"volume":62.0,"delta":-0.0048,"gamma":0.0003,"vega":0.0136,"theta":-0.0331,"rho":-0.0006,"theo":0.0626,"change":0.015,"open":0.07,"high":0.07,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:38:18","percent_change":27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260226C00585000","bid":96.87,"bid_size":65.0,"ask":99.62,"ask_size":41.0,"iv":0.4656,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0004,"vega":0.0152,"theta":-0.0026,"rho":0.1113,"theo":98.2048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.029998779297},{"option":"SPY260226P00585000","bid":0.06,"bid_size":1674.0,"ask":0.07,"ask_size":1754.0,"iv":0.4387,"open_interest":122.0,"volume":30.0,"delta":-0.0054,"gamma":0.0004,"vega":0.0152,"theta":-0.0358,"rho":-0.0007,"theo":0.0689,"change":0.005,"open":0.07,"high":0.08,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:07:27","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260226C00590000","bid":91.88,"bid_size":65.0,"ask":94.71,"ask_size":106.0,"iv":0.4627,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0004,"vega":0.017,"theta":-0.0074,"rho":0.1122,"theo":93.2162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":96.1100006103516},{"option":"SPY260226P00590000","bid":0.07,"bid_size":1742.0,"ask":0.08,"ask_size":1374.0,"iv":0.4238,"open_interest":239.0,"volume":120.0,"delta":-0.0061,"gamma":0.0004,"vega":0.017,"theta":-0.0389,"rho":-0.0008,"theo":0.0762,"change":0.005,"open":0.07,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T13:13:45","percent_change":6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260226C00595000","bid":86.89,"bid_size":65.0,"ask":89.66,"ask_size":4.0,"iv":0.4299,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0005,"vega":0.0192,"theta":-0.0127,"rho":0.113,"theo":88.229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.0450019836426},{"option":"SPY260226P00595000","bid":0.08,"bid_size":1194.0,"ask":0.09,"ask_size":931.0,"iv":0.4078,"open_interest":227.0,"volume":0.0,"delta":-0.007,"gamma":0.0005,"vega":0.0191,"theta":-0.0425,"rho":-0.0009,"theo":0.085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-18T09:45:52","percent_change":0.0,"prev_day_close":0.0749999992549419},{"option":"SPY260226C00600000","bid":81.91,"bid_size":65.0,"ask":84.73,"ask_size":133.0,"iv":0.4216,"open_interest":0.0,"volume":0.0,"delta":0.9918,"gamma":0.0006,"vega":0.0218,"theta":-0.0187,"rho":0.1139,"theo":83.2437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.064998626709},{"option":"SPY260226P00600000","bid":0.09,"bid_size":1708.0,"ask":0.1,"ask_size":1648.0,"iv":0.3905,"open_interest":427.0,"volume":37.0,"delta":-0.0081,"gamma":0.0006,"vega":0.022,"theta":-0.0473,"rho":-0.001,"theo":0.0968,"change":0.005,"open":0.1,"high":0.11,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:06:38","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260226C00605000","bid":76.93,"bid_size":65.0,"ask":79.75,"ask_size":133.0,"iv":0.3951,"open_interest":0.0,"volume":0.0,"delta":0.9905,"gamma":0.0007,"vega":0.0251,"theta":-0.0256,"rho":0.1146,"theo":78.2613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.1000022888184},{"option":"SPY260226P00605000","bid":0.11,"bid_size":1152.0,"ask":0.12,"ask_size":1489.0,"iv":0.3776,"open_interest":64.0,"volume":525.0,"delta":-0.0094,"gamma":0.0007,"vega":0.025,"theta":-0.0521,"rho":-0.0012,"theo":0.1092,"change":0.015,"open":0.1,"high":0.11,"low":0.1,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T12:08:27","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260226C00610000","bid":71.95,"bid_size":65.0,"ask":74.73,"ask_size":1.0,"iv":0.378,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0009,"vega":0.0291,"theta":-0.034,"rho":0.1154,"theo":73.283,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.0949974060059},{"option":"SPY260226P00610000","bid":0.13,"bid_size":62.0,"ask":0.14,"ask_size":1717.0,"iv":0.3624,"open_interest":1502.0,"volume":541.0,"delta":-0.0112,"gamma":0.0008,"vega":0.029,"theta":-0.0587,"rho":-0.0014,"theo":0.1269,"change":0.035,"open":0.11,"high":0.16,"low":0.11,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:43:29","percent_change":30.4348,"prev_day_close":0.114999998360872},{"option":"SPY260226C00615000","bid":66.98,"bid_size":65.0,"ask":69.81,"ask_size":133.0,"iv":0.3671,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.001,"vega":0.0344,"theta":-0.0443,"rho":0.116,"theo":68.3109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.125},{"option":"SPY260226P00615000","bid":0.15,"bid_size":1782.0,"ask":0.16,"ask_size":1583.0,"iv":0.3457,"open_interest":269.0,"volume":12.0,"delta":-0.0136,"gamma":0.001,"vega":0.0344,"theta":-0.0676,"rho":-0.0017,"theo":0.1513,"change":0.035,"open":0.16,"high":0.17,"low":0.16,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-19T14:41:47","percent_change":28.0,"prev_day_close":0.12499999627471},{"option":"SPY260226C00620000","bid":62.02,"bid_size":65.0,"ask":64.85,"ask_size":133.0,"iv":0.343,"open_interest":1.0,"volume":0.0,"delta":0.9832,"gamma":0.0013,"vega":0.0412,"theta":-0.0574,"rho":0.1166,"theo":63.348,"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":66.1599998474121},{"option":"SPY260226P00620000","bid":0.18,"bid_size":1744.0,"ask":0.19,"ask_size":1647.0,"iv":0.3307,"open_interest":978.0,"volume":237.0,"delta":-0.0168,"gamma":0.0013,"vega":0.0412,"theta":-0.079,"rho":-0.0021,"theo":0.1844,"change":0.055,"open":0.2,"high":0.21,"low":0.15,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-19T14:43:29","percent_change":35.4839,"prev_day_close":0.155000001192093},{"option":"SPY260226C00625000","bid":57.07,"bid_size":65.0,"ask":59.86,"ask_size":41.0,"iv":0.3305,"open_interest":0.0,"volume":0.0,"delta":0.9787,"gamma":0.0017,"vega":0.0503,"theta":-0.0743,"rho":0.1169,"theo":58.3988,"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":61.204999923706},{"option":"SPY260226P00625000","bid":0.23,"bid_size":1807.0,"ask":0.24,"ask_size":1243.0,"iv":0.3182,"open_interest":310.0,"volume":70.0,"delta":-0.0212,"gamma":0.0017,"vega":0.0503,"theta":-0.0941,"rho":-0.0027,"theo":0.231,"change":0.055,"open":0.24,"high":0.28,"low":0.2,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-19T13:11:43","percent_change":28.2051,"prev_day_close":0.195000000298023},{"option":"SPY260226C00630000","bid":52.14,"bid_size":65.0,"ask":54.88,"ask_size":2.0,"iv":0.3113,"open_interest":0.0,"volume":0.0,"delta":0.9726,"gamma":0.0022,"vega":0.0621,"theta":-0.0962,"rho":0.1171,"theo":53.4694,"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":56.2650012969971},{"option":"SPY260226P00630000","bid":0.29,"bid_size":1524.0,"ask":0.3,"ask_size":1037.0,"iv":0.3051,"open_interest":589.0,"volume":168.0,"delta":-0.0274,"gamma":0.0022,"vega":0.0621,"theta":-0.1143,"rho":-0.0035,"theo":0.2976,"change":0.055,"open":0.31,"high":0.37,"low":0.25,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-19T14:12:34","percent_change":23.4043,"prev_day_close":0.234999999403954},{"option":"SPY260226C00635000","bid":47.23,"bid_size":65.0,"ask":49.98,"ask_size":2.0,"iv":0.3035,"open_interest":0.0,"volume":0.0,"delta":0.964,"gamma":0.0028,"vega":0.0777,"theta":-0.1241,"rho":0.1169,"theo":48.568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.3650016784668},{"option":"SPY260226P00635000","bid":0.38,"bid_size":1333.0,"ask":0.39,"ask_size":954.0,"iv":0.2933,"open_interest":868.0,"volume":109.0,"delta":-0.0359,"gamma":0.0028,"vega":0.0776,"theta":-0.1406,"rho":-0.0046,"theo":0.392,"change":0.145,"open":0.39,"high":0.48,"low":0.3,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-19T13:03:30","percent_change":47.541,"prev_day_close":0.305000007152557},{"option":"SPY260226C00640000","bid":42.31,"bid_size":4.0,"ask":45.23,"ask_size":133.0,"iv":0.2903,"open_interest":1.0,"volume":4.0,"delta":0.9522,"gamma":0.0037,"vega":0.0973,"theta":-0.1591,"rho":0.1163,"theo":43.7057,"change":-0.72,"open":46.25,"high":46.25,"low":45.75,"tick":"down","last_trade_price":45.75,"last_trade_time":"2026-02-19T11:31:45","percent_change":-1.54939,"prev_day_close":46.4700012207031},{"option":"SPY260226P00640000","bid":0.51,"bid_size":739.0,"ask":0.52,"ask_size":1234.0,"iv":0.2824,"open_interest":546.0,"volume":2558.0,"delta":-0.0476,"gamma":0.0037,"vega":0.0973,"theta":-0.1738,"rho":-0.006,"theo":0.5252,"change":0.15,"open":0.52,"high":0.66,"low":0.41,"tick":"up","last_trade_price":0.56,"last_trade_time":"2026-02-19T14:38:58","percent_change":36.5854,"prev_day_close":0.409999996423721},{"option":"SPY260226C00645000","bid":37.53,"bid_size":65.0,"ask":40.33,"ask_size":4.0,"iv":0.2762,"open_interest":2.0,"volume":4.0,"delta":0.9363,"gamma":0.0048,"vega":0.1217,"theta":-0.2017,"rho":0.1152,"theo":38.8961,"change":-0.845,"open":41.64,"high":41.64,"low":40.76,"tick":"down","last_trade_price":40.76,"last_trade_time":"2026-02-19T11:31:45","percent_change":-2.031,"prev_day_close":41.6049995422363},{"option":"SPY260226P00645000","bid":0.69,"bid_size":1132.0,"ask":0.71,"ask_size":1105.0,"iv":0.2722,"open_interest":4006.0,"volume":4653.0,"delta":-0.0637,"gamma":0.0048,"vega":0.1219,"theta":-0.215,"rho":-0.008,"theo":0.7128,"change":0.215,"open":0.7,"high":0.86,"low":0.52,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-19T14:41:06","percent_change":38.7387,"prev_day_close":0.555000007152557},{"option":"SPY260226C00650000","bid":34.07,"bid_size":14.0,"ask":34.23,"ask_size":17.0,"iv":0.2623,"open_interest":6.0,"volume":0.0,"delta":0.915,"gamma":0.0062,"vega":0.1512,"theta":-0.2514,"rho":0.1133,"theo":34.1561,"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":36.980001449585},{"option":"SPY260226P00650000","bid":0.95,"bid_size":549.0,"ask":0.96,"ask_size":91.0,"iv":0.2621,"open_interest":3619.0,"volume":1263.0,"delta":-0.0851,"gamma":0.0062,"vega":0.1514,"theta":-0.2632,"rho":-0.0108,"theo":0.9692,"change":0.295,"open":0.93,"high":1.15,"low":0.74,"tick":"no_change","last_trade_price":1.06,"last_trade_time":"2026-02-19T14:43:22","percent_change":38.5621,"prev_day_close":0.764999985694885},{"option":"SPY260226C00651000","bid":33.13,"bid_size":15.0,"ask":33.3,"ask_size":17.0,"iv":0.2604,"open_interest":0.0,"volume":0.0,"delta":0.9099,"gamma":0.0065,"vega":0.1577,"theta":-0.2621,"rho":0.1128,"theo":33.2182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00651000","bid":1.02,"bid_size":81.0,"ask":1.03,"ask_size":894.0,"iv":0.2606,"open_interest":0.0,"volume":519.0,"delta":-0.0901,"gamma":0.0065,"vega":0.1579,"theta":-0.2736,"rho":-0.0113,"theo":1.0306,"change":1.07,"open":0.98,"high":1.2,"low":0.81,"tick":"down","last_trade_price":1.07,"last_trade_time":"2026-02-19T14:46:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00652000","bid":32.19,"bid_size":17.0,"ask":32.36,"ask_size":17.0,"iv":0.258,"open_interest":0.0,"volume":0.0,"delta":0.9046,"gamma":0.0068,"vega":0.1644,"theta":-0.273,"rho":0.1123,"theo":32.2841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00652000","bid":1.08,"bid_size":272.0,"ask":1.09,"ask_size":118.0,"iv":0.2582,"open_interest":0.0,"volume":250.0,"delta":-0.0954,"gamma":0.0069,"vega":0.1646,"theta":-0.2842,"rho":-0.012,"theo":1.0959,"change":1.07,"open":1.31,"high":1.31,"low":0.81,"tick":"down","last_trade_price":1.07,"last_trade_time":"2026-02-19T14:52:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00653000","bid":31.27,"bid_size":12.0,"ask":31.43,"ask_size":17.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.899,"gamma":0.0072,"vega":0.1714,"theta":-0.2842,"rho":0.1118,"theo":31.354,"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":0.0},{"option":"SPY260226P00653000","bid":1.15,"bid_size":552.0,"ask":1.16,"ask_size":101.0,"iv":0.2562,"open_interest":0.0,"volume":543.0,"delta":-0.101,"gamma":0.0072,"vega":0.1716,"theta":-0.2951,"rho":-0.0128,"theo":1.1651,"change":1.15,"open":1.24,"high":1.3,"low":0.86,"tick":"no_change","last_trade_price":1.15,"last_trade_time":"2026-02-19T14:56:01","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00654000","bid":30.34,"bid_size":17.0,"ask":30.51,"ask_size":17.0,"iv":0.2542,"open_interest":0.0,"volume":0.0,"delta":0.8931,"gamma":0.0076,"vega":0.1785,"theta":-0.2955,"rho":0.1112,"theo":30.4282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00654000","bid":1.23,"bid_size":230.0,"ask":1.24,"ask_size":458.0,"iv":0.2545,"open_interest":0.0,"volume":431.0,"delta":-0.107,"gamma":0.0076,"vega":0.1786,"theta":-0.3061,"rho":-0.0135,"theo":1.2387,"change":1.37,"open":1.23,"high":1.48,"low":0.96,"tick":"up","last_trade_price":1.37,"last_trade_time":"2026-02-19T14:39:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00655000","bid":29.41,"bid_size":26.0,"ask":29.59,"ask_size":18.0,"iv":0.2528,"open_interest":19.0,"volume":0.0,"delta":0.8869,"gamma":0.008,"vega":0.1857,"theta":-0.307,"rho":0.1105,"theo":29.5069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.0,"last_trade_time":"2026-02-18T12:06:52","percent_change":0.0,"prev_day_close":32.2749996185303},{"option":"SPY260226P00655000","bid":1.31,"bid_size":154.0,"ask":1.32,"ask_size":786.0,"iv":0.2525,"open_interest":1364.0,"volume":897.0,"delta":-0.1132,"gamma":0.008,"vega":0.1859,"theta":-0.3173,"rho":-0.0143,"theo":1.3167,"change":0.305,"open":1.25,"high":1.5,"low":0.96,"tick":"down","last_trade_price":1.36,"last_trade_time":"2026-02-19T14:49:56","percent_change":28.91,"prev_day_close":1.05499994754791},{"option":"SPY260226C00656000","bid":28.51,"bid_size":17.0,"ask":28.67,"ask_size":18.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":0.8803,"gamma":0.0083,"vega":0.193,"theta":-0.3186,"rho":0.1099,"theo":28.5904,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00656000","bid":1.39,"bid_size":223.0,"ask":1.4,"ask_size":88.0,"iv":0.2502,"open_interest":0.0,"volume":742.0,"delta":-0.1198,"gamma":0.0084,"vega":0.1934,"theta":-0.3286,"rho":-0.015,"theo":1.3994,"change":1.29,"open":1.37,"high":1.67,"low":1.02,"tick":"up","last_trade_price":1.29,"last_trade_time":"2026-02-19T14:27:05","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00657000","bid":27.59,"bid_size":18.0,"ask":27.79,"ask_size":33.0,"iv":0.2494,"open_interest":0.0,"volume":2.0,"delta":0.8734,"gamma":0.0088,"vega":0.2006,"theta":-0.3304,"rho":0.1092,"theo":27.6787,"change":29.8,"open":29.5,"high":29.8,"low":29.5,"tick":"up","last_trade_price":29.8,"last_trade_time":"2026-02-19T10:25:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00657000","bid":1.48,"bid_size":219.0,"ask":1.49,"ask_size":98.0,"iv":0.2482,"open_interest":0.0,"volume":442.0,"delta":-0.1267,"gamma":0.0088,"vega":0.2009,"theta":-0.3401,"rho":-0.0159,"theo":1.4873,"change":1.48,"open":1.7,"high":1.7,"low":1.1,"tick":"no_change","last_trade_price":1.48,"last_trade_time":"2026-02-19T14:56:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00658000","bid":26.7,"bid_size":16.0,"ask":26.86,"ask_size":18.0,"iv":0.2465,"open_interest":0.0,"volume":0.0,"delta":0.8662,"gamma":0.0092,"vega":0.2085,"theta":-0.3422,"rho":0.1084,"theo":26.7723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00658000","bid":1.58,"bid_size":71.0,"ask":1.59,"ask_size":709.0,"iv":0.2464,"open_interest":0.0,"volume":479.0,"delta":-0.134,"gamma":0.0092,"vega":0.2087,"theta":-0.3517,"rho":-0.0168,"theo":1.5803,"change":1.58,"open":1.54,"high":1.91,"low":1.17,"tick":"up","last_trade_price":1.58,"last_trade_time":"2026-02-19T14:56:16","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00659000","bid":25.8,"bid_size":16.0,"ask":26.01,"ask_size":35.0,"iv":0.2455,"open_interest":0.0,"volume":3.0,"delta":0.8585,"gamma":0.0096,"vega":0.2164,"theta":-0.3541,"rho":0.1075,"theo":25.8715,"change":27.2,"open":27.2,"high":27.2,"low":27.2,"tick":"up","last_trade_price":27.2,"last_trade_time":"2026-02-19T09:47:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00659000","bid":1.68,"bid_size":69.0,"ask":1.69,"ask_size":709.0,"iv":0.2442,"open_interest":0.0,"volume":729.0,"delta":-0.1417,"gamma":0.0096,"vega":0.2166,"theta":-0.3633,"rho":-0.0178,"theo":1.679,"change":1.81,"open":1.64,"high":2.02,"low":1.25,"tick":"up","last_trade_price":1.81,"last_trade_time":"2026-02-19T14:44:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00660000","bid":24.9,"bid_size":19.0,"ask":25.12,"ask_size":23.0,"iv":0.243,"open_interest":35.0,"volume":11.0,"delta":0.8504,"gamma":0.0101,"vega":0.2244,"theta":-0.366,"rho":0.1066,"theo":24.9768,"change":-3.325,"open":26.0,"high":26.72,"low":24.34,"tick":"down","last_trade_price":24.34,"last_trade_time":"2026-02-19T13:20:12","percent_change":-12.0188,"prev_day_close":27.664999961853},{"option":"SPY260226P00660000","bid":1.78,"bid_size":202.0,"ask":1.8,"ask_size":885.0,"iv":0.242,"open_interest":1490.0,"volume":857.0,"delta":-0.1498,"gamma":0.0101,"vega":0.2246,"theta":-0.375,"rho":-0.0188,"theo":1.7836,"change":0.42,"open":1.81,"high":2.14,"low":1.31,"tick":"up","last_trade_price":1.87,"last_trade_time":"2026-02-19T14:54:12","percent_change":28.9655,"prev_day_close":1.45000004768372},{"option":"SPY260226C00661000","bid":24.02,"bid_size":17.0,"ask":24.21,"ask_size":27.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":0.8419,"gamma":0.0106,"vega":0.2325,"theta":-0.378,"rho":0.1057,"theo":24.0882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.8400001525879},{"option":"SPY260226P00661000","bid":1.89,"bid_size":216.0,"ask":1.91,"ask_size":314.0,"iv":0.2398,"open_interest":670.0,"volume":541.0,"delta":-0.1584,"gamma":0.0106,"vega":0.233,"theta":-0.3866,"rho":-0.0197,"theo":1.8945,"change":0.345,"open":1.91,"high":2.23,"low":1.53,"tick":"up","last_trade_price":1.89,"last_trade_time":"2026-02-19T14:56:09","percent_change":22.3301,"prev_day_close":1.54499995708466},{"option":"SPY260226C00662000","bid":23.13,"bid_size":22.0,"ask":23.31,"ask_size":34.0,"iv":0.2383,"open_interest":0.0,"volume":0.0,"delta":0.833,"gamma":0.011,"vega":0.2407,"theta":-0.3898,"rho":0.1047,"theo":23.2062,"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":25.914999961853},{"option":"SPY260226P00662000","bid":2.01,"bid_size":208.0,"ask":2.03,"ask_size":327.0,"iv":0.2376,"open_interest":547.0,"volume":559.0,"delta":-0.1674,"gamma":0.0111,"vega":0.2411,"theta":-0.3983,"rho":-0.0208,"theo":2.0121,"change":0.365,"open":1.97,"high":2.38,"low":1.49,"tick":"no_change","last_trade_price":2.01,"last_trade_time":"2026-02-19T14:56:09","percent_change":22.1885,"prev_day_close":1.64499998092651},{"option":"SPY260226C00663000","bid":22.27,"bid_size":17.0,"ask":22.47,"ask_size":39.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.8236,"gamma":0.0116,"vega":0.2492,"theta":-0.4016,"rho":0.1036,"theo":22.3312,"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":25.0449991226196},{"option":"SPY260226P00663000","bid":2.14,"bid_size":194.0,"ask":2.15,"ask_size":17.0,"iv":0.2356,"open_interest":602.0,"volume":526.0,"delta":-0.1768,"gamma":0.0116,"vega":0.2495,"theta":-0.4098,"rho":-0.022,"theo":2.1367,"change":0.43,"open":2.14,"high":2.58,"low":1.61,"tick":"down","last_trade_price":2.18,"last_trade_time":"2026-02-19T14:51:12","percent_change":24.5714,"prev_day_close":1.75},{"option":"SPY260226C00664000","bid":21.39,"bid_size":50.0,"ask":21.6,"ask_size":52.0,"iv":0.2346,"open_interest":0.0,"volume":0.0,"delta":0.8137,"gamma":0.0121,"vega":0.2577,"theta":-0.4133,"rho":0.1025,"theo":21.4637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.1499996185303},{"option":"SPY260226P00664000","bid":2.27,"bid_size":220.0,"ask":2.29,"ask_size":221.0,"iv":0.2332,"open_interest":1086.0,"volume":667.0,"delta":-0.1867,"gamma":0.0121,"vega":0.258,"theta":-0.4212,"rho":-0.0232,"theo":2.2687,"change":0.475,"open":2.38,"high":2.72,"low":1.72,"tick":"down","last_trade_price":2.34,"last_trade_time":"2026-02-19T14:52:38","percent_change":25.4692,"prev_day_close":1.86500000953674},{"option":"SPY260226C00665000","bid":20.53,"bid_size":52.0,"ask":20.75,"ask_size":52.0,"iv":0.2324,"open_interest":36.0,"volume":0.0,"delta":0.8033,"gamma":0.0126,"vega":0.2662,"theta":-0.4247,"rho":0.1013,"theo":20.6042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.1,"last_trade_time":"2026-02-18T10:01:26","percent_change":0.0,"prev_day_close":23.2150001525879},{"option":"SPY260226P00665000","bid":2.41,"bid_size":205.0,"ask":2.43,"ask_size":299.0,"iv":0.2309,"open_interest":1046.0,"volume":718.0,"delta":-0.1971,"gamma":0.0126,"vega":0.2664,"theta":-0.4324,"rho":-0.0246,"theo":2.4087,"change":0.525,"open":2.41,"high":2.83,"low":1.79,"tick":"up","last_trade_price":2.51,"last_trade_time":"2026-02-19T14:39:03","percent_change":26.4484,"prev_day_close":1.98500001430511},{"option":"SPY260226C00666000","bid":19.7,"bid_size":52.0,"ask":19.9,"ask_size":84.0,"iv":0.23,"open_interest":0.0,"volume":4.0,"delta":0.7924,"gamma":0.0132,"vega":0.2746,"theta":-0.436,"rho":0.1001,"theo":19.7529,"change":-1.83,"open":21.2,"high":21.2,"low":20.44,"tick":"up","last_trade_price":20.58,"last_trade_time":"2026-02-19T14:17:48","percent_change":-8.166,"prev_day_close":22.4099998474121},{"option":"SPY260226P00666000","bid":2.56,"bid_size":205.0,"ask":2.58,"ask_size":186.0,"iv":0.2286,"open_interest":220.0,"volume":688.0,"delta":-0.2081,"gamma":0.0132,"vega":0.275,"theta":-0.4434,"rho":-0.0256,"theo":2.5571,"change":0.28,"open":2.47,"high":3.02,"low":2.06,"tick":"down","last_trade_price":2.39,"last_trade_time":"2026-02-19T14:32:59","percent_change":13.2701,"prev_day_close":2.10999989509583},{"option":"SPY260226C00667000","bid":18.84,"bid_size":75.0,"ask":19.07,"ask_size":75.0,"iv":0.2279,"open_interest":0.0,"volume":12.0,"delta":0.781,"gamma":0.0137,"vega":0.2831,"theta":-0.4469,"rho":0.0987,"theo":18.9104,"change":-1.68,"open":19.79,"high":19.79,"low":19.79,"tick":"no_change","last_trade_price":19.79,"last_trade_time":"2026-02-19T09:45:43","percent_change":-7.82487,"prev_day_close":21.4699993133545},{"option":"SPY260226P00667000","bid":2.72,"bid_size":205.0,"ask":2.74,"ask_size":184.0,"iv":0.2263,"open_interest":208.0,"volume":433.0,"delta":-0.2196,"gamma":0.0138,"vega":0.2834,"theta":-0.4542,"rho":-0.0271,"theo":2.7145,"change":0.57,"open":2.63,"high":3.19,"low":2.04,"tick":"down","last_trade_price":2.81,"last_trade_time":"2026-02-19T14:45:33","percent_change":25.4464,"prev_day_close":2.24000000953674},{"option":"SPY260226C00668000","bid":18.02,"bid_size":50.0,"ask":18.23,"ask_size":64.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.7689,"gamma":0.0143,"vega":0.2916,"theta":-0.4574,"rho":0.0973,"theo":18.0772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.6150007247925},{"option":"SPY260226P00668000","bid":2.89,"bid_size":87.0,"ask":2.91,"ask_size":254.0,"iv":0.2241,"open_interest":307.0,"volume":627.0,"delta":-0.2317,"gamma":0.0143,"vega":0.292,"theta":-0.4645,"rho":-0.0284,"theo":2.881,"change":0.6,"open":2.93,"high":3.25,"low":2.19,"tick":"no_change","last_trade_price":2.98,"last_trade_time":"2026-02-19T14:45:20","percent_change":25.2101,"prev_day_close":2.37999999523163},{"option":"SPY260226C00669000","bid":17.21,"bid_size":39.0,"ask":17.41,"ask_size":115.0,"iv":0.2229,"open_interest":1.0,"volume":6.0,"delta":0.7564,"gamma":0.0149,"vega":0.3,"theta":-0.4676,"rho":0.0958,"theo":17.2539,"change":-1.62,"open":17.92,"high":19.15,"low":16.99,"tick":"up","last_trade_price":18.15,"last_trade_time":"2026-02-19T14:25:41","percent_change":-8.19424,"prev_day_close":19.7700004577637},{"option":"SPY260226P00669000","bid":3.06,"bid_size":207.0,"ask":3.08,"ask_size":159.0,"iv":0.2216,"open_interest":311.0,"volume":543.0,"delta":-0.2443,"gamma":0.0149,"vega":0.3003,"theta":-0.4744,"rho":-0.0301,"theo":3.0575,"change":0.63,"open":3.08,"high":3.25,"low":2.31,"tick":"up","last_trade_price":3.16,"last_trade_time":"2026-02-19T14:41:47","percent_change":24.9012,"prev_day_close":2.52999997138977},{"option":"SPY260226C00670000","bid":16.4,"bid_size":52.0,"ask":16.59,"ask_size":60.0,"iv":0.2207,"open_interest":116.0,"volume":0.0,"delta":0.7432,"gamma":0.0154,"vega":0.3082,"theta":-0.4771,"rho":0.0942,"theo":16.4411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.53,"last_trade_time":"2026-02-18T10:07:32","percent_change":0.0,"prev_day_close":18.9449996948242},{"option":"SPY260226P00670000","bid":3.25,"bid_size":198.0,"ask":3.27,"ask_size":286.0,"iv":0.2191,"open_interest":700.0,"volume":1020.0,"delta":-0.2576,"gamma":0.0155,"vega":0.3088,"theta":-0.4838,"rho":-0.0313,"theo":3.2444,"change":0.6,"open":3.28,"high":3.8,"low":2.59,"tick":"up","last_trade_price":3.29,"last_trade_time":"2026-02-19T14:55:44","percent_change":22.3048,"prev_day_close":2.69000005722046},{"option":"SPY260226C00671000","bid":15.6,"bid_size":52.0,"ask":15.79,"ask_size":65.0,"iv":0.2181,"open_interest":3.0,"volume":1.0,"delta":0.7294,"gamma":0.016,"vega":0.3163,"theta":-0.4861,"rho":0.0926,"theo":15.6391,"change":-1.78,"open":16.32,"high":16.32,"low":16.32,"tick":"up","last_trade_price":16.32,"last_trade_time":"2026-02-19T14:14:56","percent_change":-9.83426,"prev_day_close":18.1000003814697},{"option":"SPY260226P00671000","bid":3.45,"bid_size":40.0,"ask":3.47,"ask_size":176.0,"iv":0.2168,"open_interest":248.0,"volume":279.0,"delta":-0.2715,"gamma":0.0161,"vega":0.3167,"theta":-0.4926,"rho":-0.0331,"theo":3.4426,"change":0.62,"open":3.63,"high":3.72,"low":2.61,"tick":"up","last_trade_price":3.47,"last_trade_time":"2026-02-19T14:55:53","percent_change":21.7544,"prev_day_close":2.84999990463257},{"option":"SPY260226C00672000","bid":14.81,"bid_size":33.0,"ask":15.0,"ask_size":51.0,"iv":0.2155,"open_interest":14.0,"volume":0.0,"delta":0.7149,"gamma":0.0167,"vega":0.3242,"theta":-0.4944,"rho":0.0908,"theo":14.8484,"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":17.2700004577637},{"option":"SPY260226P00672000","bid":3.66,"bid_size":38.0,"ask":3.67,"ask_size":83.0,"iv":0.2141,"open_interest":484.0,"volume":1202.0,"delta":-0.286,"gamma":0.0167,"vega":0.3246,"theta":-0.5007,"rho":-0.0346,"theo":3.652,"change":0.76,"open":3.83,"high":3.97,"low":2.93,"tick":"no_change","last_trade_price":3.79,"last_trade_time":"2026-02-19T14:54:40","percent_change":25.0825,"prev_day_close":3.02999997138977},{"option":"SPY260226C00673000","bid":14.03,"bid_size":33.0,"ask":14.21,"ask_size":61.0,"iv":0.2128,"open_interest":17.0,"volume":2.0,"delta":0.6998,"gamma":0.0173,"vega":0.332,"theta":-0.5019,"rho":0.089,"theo":14.07,"change":-0.115,"open":14.87,"high":16.33,"low":14.87,"tick":"up","last_trade_price":16.33,"last_trade_time":"2026-02-19T09:56:18","percent_change":-0.699305,"prev_day_close":16.4450006484985},{"option":"SPY260226P00673000","bid":3.88,"bid_size":27.0,"ask":3.89,"ask_size":56.0,"iv":0.2114,"open_interest":587.0,"volume":286.0,"delta":-0.3012,"gamma":0.0174,"vega":0.3322,"theta":-0.5081,"rho":-0.0366,"theo":3.8736,"change":0.82,"open":3.74,"high":4.41,"low":2.94,"tick":"down","last_trade_price":4.03,"last_trade_time":"2026-02-19T14:54:25","percent_change":25.5452,"prev_day_close":3.21000003814697},{"option":"SPY260226C00674000","bid":13.26,"bid_size":60.0,"ask":13.43,"ask_size":68.0,"iv":0.21,"open_interest":76.0,"volume":0.0,"delta":0.684,"gamma":0.0179,"vega":0.3392,"theta":-0.5085,"rho":0.0871,"theo":13.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.93,"last_trade_time":"2026-02-18T16:04:48","percent_change":0.0,"prev_day_close":15.6499996185303},{"option":"SPY260226P00674000","bid":4.11,"bid_size":89.0,"ask":4.13,"ask_size":166.0,"iv":0.2091,"open_interest":1091.0,"volume":168.0,"delta":-0.3171,"gamma":0.018,"vega":0.3398,"theta":-0.5145,"rho":-0.038,"theo":4.1079,"change":0.89,"open":4.47,"high":4.47,"low":3.15,"tick":"down","last_trade_price":4.29,"last_trade_time":"2026-02-19T14:46:52","percent_change":26.1765,"prev_day_close":3.40000009536743},{"option":"SPY260226C00675000","bid":12.5,"bid_size":102.0,"ask":12.66,"ask_size":113.0,"iv":0.207,"open_interest":164.0,"volume":25.0,"delta":0.6676,"gamma":0.0185,"vega":0.3461,"theta":-0.5142,"rho":0.0851,"theo":12.5514,"change":-1.55,"open":14.39,"high":14.39,"low":12.4,"tick":"up","last_trade_price":13.3,"last_trade_time":"2026-02-19T14:09:04","percent_change":-10.4377,"prev_day_close":14.8500003814697},{"option":"SPY260226P00675000","bid":4.35,"bid_size":168.0,"ask":4.37,"ask_size":161.0,"iv":0.2062,"open_interest":924.0,"volume":572.0,"delta":-0.3332,"gamma":0.0186,"vega":0.3463,"theta":-0.5195,"rho":-0.04,"theo":4.3458,"change":0.86,"open":4.37,"high":4.77,"low":3.35,"tick":"no_change","last_trade_price":4.47,"last_trade_time":"2026-02-19T14:53:17","percent_change":23.8227,"prev_day_close":3.60999989509582},{"option":"SPY260226C00676000","bid":11.76,"bid_size":92.0,"ask":11.95,"ask_size":92.0,"iv":0.2048,"open_interest":107.0,"volume":18.0,"delta":0.6504,"gamma":0.0191,"vega":0.3526,"theta":-0.5187,"rho":0.083,"theo":11.8123,"change":-1.645,"open":12.98,"high":13.37,"low":11.71,"tick":"up","last_trade_price":12.46,"last_trade_time":"2026-02-19T14:17:48","percent_change":-11.6625,"prev_day_close":14.1050000190735},{"option":"SPY260226P00676000","bid":4.61,"bid_size":83.0,"ask":4.63,"ask_size":138.0,"iv":0.2036,"open_interest":740.0,"volume":273.0,"delta":-0.3505,"gamma":0.0192,"vega":0.3528,"theta":-0.5239,"rho":-0.0418,"theo":4.6069,"change":1.08,"open":4.37,"high":4.93,"low":3.55,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-19T14:40:37","percent_change":28.2723,"prev_day_close":3.8199999332428},{"option":"SPY260226C00677000","bid":11.03,"bid_size":68.0,"ask":11.21,"ask_size":95.0,"iv":0.2019,"open_interest":172.0,"volume":59.0,"delta":0.6326,"gamma":0.0196,"vega":0.3586,"theta":-0.522,"rho":0.0807,"theo":11.0876,"change":-2.625,"open":10.98,"high":10.98,"low":10.67,"tick":"down","last_trade_price":10.67,"last_trade_time":"2026-02-19T13:21:59","percent_change":-19.7443,"prev_day_close":13.2950000762939},{"option":"SPY260226P00677000","bid":4.88,"bid_size":168.0,"ask":4.9,"ask_size":50.0,"iv":0.2008,"open_interest":381.0,"volume":329.0,"delta":-0.3685,"gamma":0.0198,"vega":0.3587,"theta":-0.5271,"rho":-0.0441,"theo":4.8825,"change":1.055,"open":4.76,"high":5.22,"low":3.86,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-19T14:44:24","percent_change":26.0816,"prev_day_close":4.04500007629394},{"option":"SPY260226C00678000","bid":10.31,"bid_size":99.0,"ask":10.49,"ask_size":106.0,"iv":0.1989,"open_interest":349.0,"volume":154.0,"delta":0.614,"gamma":0.0202,"vega":0.364,"theta":-0.5239,"rho":0.0784,"theo":10.3778,"change":-2.425,"open":12.01,"high":12.01,"low":10.13,"tick":"down","last_trade_price":10.13,"last_trade_time":"2026-02-19T14:47:53","percent_change":-19.315,"prev_day_close":12.5550003051758},{"option":"SPY260226P00678000","bid":5.17,"bid_size":70.0,"ask":5.19,"ask_size":150.0,"iv":0.1982,"open_interest":217.0,"volume":117.0,"delta":-0.3877,"gamma":0.0204,"vega":0.3642,"theta":-0.5293,"rho":-0.0455,"theo":5.1841,"change":0.46,"open":5.11,"high":5.78,"low":4.23,"tick":"down","last_trade_price":4.74,"last_trade_time":"2026-02-19T14:05:42","percent_change":10.7477,"prev_day_close":4.27999997138977},{"option":"SPY260226C00679000","bid":9.67,"bid_size":41.0,"ask":9.71,"ask_size":26.0,"iv":0.1957,"open_interest":370.0,"volume":212.0,"delta":0.5952,"gamma":0.0208,"vega":0.3685,"theta":-0.5241,"rho":0.0761,"theo":9.6953,"change":-2.29,"open":10.51,"high":10.51,"low":9.53,"tick":"no_change","last_trade_price":9.53,"last_trade_time":"2026-02-19T14:48:17","percent_change":-19.3739,"prev_day_close":11.8199996948242},{"option":"SPY260226P00679000","bid":5.47,"bid_size":47.0,"ask":5.49,"ask_size":147.0,"iv":0.1952,"open_interest":309.0,"volume":599.0,"delta":-0.4072,"gamma":0.0209,"vega":0.3688,"theta":-0.5297,"rho":-0.048,"theo":5.4907,"change":0.61,"open":5.24,"high":6.12,"low":4.39,"tick":"up","last_trade_price":5.14,"last_trade_time":"2026-02-19T14:27:22","percent_change":13.4658,"prev_day_close":4.52999997138977},{"option":"SPY260226C00680000","bid":8.98,"bid_size":159.0,"ask":9.03,"ask_size":107.0,"iv":0.1928,"open_interest":755.0,"volume":941.0,"delta":0.5746,"gamma":0.0213,"vega":0.3726,"theta":-0.5232,"rho":0.0735,"theo":9.0048,"change":-2.105,"open":10.7,"high":11.26,"low":8.66,"tick":"up","last_trade_price":8.95,"last_trade_time":"2026-02-19T14:52:27","percent_change":-19.0412,"prev_day_close":11.0549998283386},{"option":"SPY260226P00680000","bid":5.79,"bid_size":67.0,"ask":5.81,"ask_size":144.0,"iv":0.1923,"open_interest":973.0,"volume":1206.0,"delta":-0.4274,"gamma":0.0215,"vega":0.3726,"theta":-0.5284,"rho":-0.0501,"theo":5.8133,"change":1.065,"open":5.5,"high":6.44,"low":4.53,"tick":"down","last_trade_price":5.86,"last_trade_time":"2026-02-19T14:50:51","percent_change":22.2106,"prev_day_close":4.79500007629394},{"option":"SPY260226C00681000","bid":8.32,"bid_size":61.0,"ask":8.36,"ask_size":126.0,"iv":0.1897,"open_interest":531.0,"volume":345.0,"delta":0.5538,"gamma":0.0218,"vega":0.3757,"theta":-0.5204,"rho":0.0709,"theo":8.3431,"change":-1.575,"open":9.41,"high":10.27,"low":8.07,"tick":"up","last_trade_price":8.75,"last_trade_time":"2026-02-19T14:28:01","percent_change":-15.2542,"prev_day_close":10.3249998092651},{"option":"SPY260226P00681000","bid":6.12,"bid_size":142.0,"ask":6.15,"ask_size":142.0,"iv":0.1893,"open_interest":522.0,"volume":359.0,"delta":-0.4479,"gamma":0.022,"vega":0.3756,"theta":-0.5253,"rho":-0.0513,"theo":6.1413,"change":1.195,"open":6.0,"high":6.77,"low":4.81,"tick":"down","last_trade_price":6.27,"last_trade_time":"2026-02-19T14:53:27","percent_change":23.5468,"prev_day_close":5.07500004768372},{"option":"SPY260226C00682000","bid":7.68,"bid_size":155.0,"ask":7.7,"ask_size":44.0,"iv":0.1866,"open_interest":374.0,"volume":342.0,"delta":0.5323,"gamma":0.0223,"vega":0.3778,"theta":-0.5157,"rho":0.0682,"theo":7.6986,"change":-1.91,"open":8.67,"high":9.47,"low":7.32,"tick":"up","last_trade_price":7.69,"last_trade_time":"2026-02-19T14:56:16","percent_change":-19.8958,"prev_day_close":9.59999990463257},{"option":"SPY260226P00682000","bid":6.48,"bid_size":65.0,"ask":6.5,"ask_size":65.0,"iv":0.1862,"open_interest":625.0,"volume":878.0,"delta":-0.4697,"gamma":0.0225,"vega":0.3776,"theta":-0.5206,"rho":-0.054,"theo":6.4988,"change":1.18,"open":6.35,"high":7.08,"low":5.18,"tick":"down","last_trade_price":6.54,"last_trade_time":"2026-02-19T14:55:44","percent_change":22.0149,"prev_day_close":5.35999989509582},{"option":"SPY260226C00683000","bid":7.05,"bid_size":160.0,"ask":7.07,"ask_size":45.0,"iv":0.1836,"open_interest":708.0,"volume":1674.0,"delta":0.51,"gamma":0.0228,"vega":0.3789,"theta":-0.509,"rho":0.0654,"theo":7.0719,"change":-1.81,"open":8.13,"high":8.99,"low":6.78,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-19T14:56:07","percent_change":-20.3143,"prev_day_close":8.90999984741211},{"option":"SPY260226P00683000","bid":6.85,"bid_size":121.0,"ask":6.88,"ask_size":203.0,"iv":0.1832,"open_interest":501.0,"volume":2864.0,"delta":-0.4928,"gamma":0.023,"vega":0.3786,"theta":-0.514,"rho":-0.0562,"theo":6.8857,"change":1.32,"open":6.7,"high":7.52,"low":5.4,"tick":"down","last_trade_price":6.99,"last_trade_time":"2026-02-19T14:53:14","percent_change":23.2804,"prev_day_close":5.66999983787537},{"option":"SPY260226C00684000","bid":6.44,"bid_size":209.0,"ask":6.47,"ask_size":212.0,"iv":0.1804,"open_interest":692.0,"volume":1345.0,"delta":0.4869,"gamma":0.0231,"vega":0.3788,"theta":-0.5003,"rho":0.0624,"theo":6.4643,"change":-1.77,"open":7.47,"high":8.46,"low":6.22,"tick":"up","last_trade_price":6.47,"last_trade_time":"2026-02-19T14:56:12","percent_change":-21.4806,"prev_day_close":8.24000024795532},{"option":"SPY260226P00684000","bid":7.24,"bid_size":144.0,"ask":7.27,"ask_size":130.0,"iv":0.18,"open_interest":596.0,"volume":1596.0,"delta":-0.5161,"gamma":0.0234,"vega":0.3783,"theta":-0.5052,"rho":-0.058,"theo":7.2799,"change":1.275,"open":6.92,"high":8.0,"low":5.74,"tick":"no_change","last_trade_price":7.27,"last_trade_time":"2026-02-19T14:55:53","percent_change":21.2677,"prev_day_close":5.99500012397766},{"option":"SPY260226C00685000","bid":5.86,"bid_size":68.0,"ask":5.88,"ask_size":225.0,"iv":0.1772,"open_interest":1168.0,"volume":2191.0,"delta":0.4631,"gamma":0.0235,"vega":0.3775,"theta":-0.4893,"rho":0.0595,"theo":5.8765,"change":-1.78,"open":6.79,"high":7.77,"low":5.56,"tick":"down","last_trade_price":5.79,"last_trade_time":"2026-02-19T14:55:26","percent_change":-23.5139,"prev_day_close":7.5699999332428},{"option":"SPY260226P00685000","bid":7.66,"bid_size":44.0,"ask":7.68,"ask_size":44.0,"iv":0.1767,"open_interest":938.0,"volume":1136.0,"delta":-0.5403,"gamma":0.0237,"vega":0.3767,"theta":-0.4942,"rho":-0.0604,"theo":7.6955,"change":1.455,"open":7.47,"high":8.2,"low":6.06,"tick":"up","last_trade_price":7.8,"last_trade_time":"2026-02-19T14:55:09","percent_change":22.9314,"prev_day_close":6.34500002861023},{"option":"SPY260226C00686000","bid":5.29,"bid_size":123.0,"ask":5.31,"ask_size":12.0,"iv":0.1739,"open_interest":657.0,"volume":1606.0,"delta":0.4385,"gamma":0.0238,"vega":0.3748,"theta":-0.4762,"rho":0.0563,"theo":5.3095,"change":-1.605,"open":6.21,"high":7.14,"low":5.06,"tick":"up","last_trade_price":5.33,"last_trade_time":"2026-02-19T14:51:03","percent_change":-23.1435,"prev_day_close":6.93499994277954},{"option":"SPY260226P00686000","bid":8.03,"bid_size":160.0,"ask":8.16,"ask_size":145.0,"iv":0.173,"open_interest":1324.0,"volume":736.0,"delta":-0.5652,"gamma":0.024,"vega":0.3738,"theta":-0.4809,"rho":-0.0627,"theo":8.1315,"change":1.705,"open":7.55,"high":8.41,"low":6.4,"tick":"up","last_trade_price":8.41,"last_trade_time":"2026-02-19T14:44:24","percent_change":25.4288,"prev_day_close":6.70499992370606},{"option":"SPY260226C00687000","bid":4.75,"bid_size":147.0,"ask":4.77,"ask_size":16.0,"iv":0.1704,"open_interest":1746.0,"volume":715.0,"delta":0.4132,"gamma":0.0239,"vega":0.3704,"theta":-0.4607,"rho":0.0531,"theo":4.7652,"change":-1.59,"open":5.85,"high":6.5,"low":4.53,"tick":"up","last_trade_price":4.73,"last_trade_time":"2026-02-19T14:55:46","percent_change":-25.1582,"prev_day_close":6.3199999332428},{"option":"SPY260226P00687000","bid":8.46,"bid_size":88.0,"ask":8.65,"ask_size":84.0,"iv":0.1692,"open_interest":482.0,"volume":303.0,"delta":-0.591,"gamma":0.0242,"vega":0.3686,"theta":-0.4654,"rho":-0.0636,"theo":8.5908,"change":1.335,"open":8.27,"high":8.5,"low":6.86,"tick":"up","last_trade_price":8.43,"last_trade_time":"2026-02-19T14:56:00","percent_change":18.8161,"prev_day_close":7.09500002861023},{"option":"SPY260226C00688000","bid":4.24,"bid_size":149.0,"ask":4.26,"ask_size":113.0,"iv":0.1671,"open_interest":788.0,"volume":1083.0,"delta":0.3872,"gamma":0.024,"vega":0.3645,"theta":-0.4429,"rho":0.0498,"theo":4.2452,"change":-1.495,"open":5.03,"high":5.89,"low":4.1,"tick":"up","last_trade_price":4.23,"last_trade_time":"2026-02-19T14:55:53","percent_change":-26.1135,"prev_day_close":5.72499990463257},{"option":"SPY260226P00688000","bid":8.93,"bid_size":91.0,"ask":9.14,"ask_size":85.0,"iv":0.1655,"open_interest":299.0,"volume":68.0,"delta":-0.6174,"gamma":0.0244,"vega":0.3626,"theta":-0.4475,"rho":-0.0658,"theo":9.0755,"change":1.42,"open":8.7,"high":9.21,"low":7.47,"tick":"up","last_trade_price":8.92,"last_trade_time":"2026-02-19T14:56:00","percent_change":18.9333,"prev_day_close":7.5},{"option":"SPY260226C00689000","bid":3.75,"bid_size":155.0,"ask":3.77,"ask_size":122.0,"iv":0.1636,"open_interest":339.0,"volume":2677.0,"delta":0.3606,"gamma":0.024,"vega":0.3568,"theta":-0.423,"rho":0.0464,"theo":3.752,"change":-1.445,"open":4.67,"high":5.24,"low":3.56,"tick":"down","last_trade_price":3.71,"last_trade_time":"2026-02-19T14:52:29","percent_change":-28.031,"prev_day_close":5.15499997138977},{"option":"SPY260226P00689000","bid":9.43,"bid_size":91.0,"ask":9.63,"ask_size":87.0,"iv":0.1618,"open_interest":200.0,"volume":64.0,"delta":-0.6445,"gamma":0.0244,"vega":0.3546,"theta":-0.4273,"rho":-0.0672,"theo":9.5868,"change":1.85,"open":8.89,"high":10.26,"low":7.91,"tick":"up","last_trade_price":9.78,"last_trade_time":"2026-02-19T14:49:42","percent_change":23.3291,"prev_day_close":7.9300000667572},{"option":"SPY260226C00690000","bid":3.29,"bid_size":219.0,"ask":3.31,"ask_size":130.0,"iv":0.1602,"open_interest":837.0,"volume":1704.0,"delta":0.3335,"gamma":0.0238,"vega":0.3471,"theta":-0.401,"rho":0.0429,"theo":3.2889,"change":-1.35,"open":4.08,"high":4.78,"low":3.16,"tick":"down","last_trade_price":3.26,"last_trade_time":"2026-02-19T14:52:33","percent_change":-29.2842,"prev_day_close":4.60999989509582},{"option":"SPY260226P00690000","bid":10.01,"bid_size":122.0,"ask":10.17,"ask_size":60.0,"iv":0.1585,"open_interest":217.0,"volume":45.0,"delta":-0.6721,"gamma":0.0242,"vega":0.3438,"theta":-0.4051,"rho":-0.0697,"theo":10.1301,"change":2.28,"open":9.46,"high":10.65,"low":8.77,"tick":"up","last_trade_price":10.65,"last_trade_time":"2026-02-19T13:33:45","percent_change":27.2401,"prev_day_close":8.36999988555908},{"option":"SPY260226C00691000","bid":2.86,"bid_size":168.0,"ask":2.88,"ask_size":189.0,"iv":0.1564,"open_interest":235.0,"volume":977.0,"delta":0.3066,"gamma":0.0236,"vega":0.3358,"theta":-0.3772,"rho":0.0395,"theo":2.8617,"change":-1.17,"open":3.63,"high":4.19,"low":2.72,"tick":"up","last_trade_price":2.92,"last_trade_time":"2026-02-19T14:52:08","percent_change":-28.6064,"prev_day_close":4.08999991416931},{"option":"SPY260226P00691000","bid":10.53,"bid_size":108.0,"ask":10.77,"ask_size":100.0,"iv":0.1542,"open_interest":177.0,"volume":43.0,"delta":-0.6999,"gamma":0.0239,"vega":0.3323,"theta":-0.381,"rho":-0.0706,"theo":10.7064,"change":1.365,"open":10.0,"high":11.04,"low":10.0,"tick":"down","last_trade_price":10.23,"last_trade_time":"2026-02-19T13:58:11","percent_change":15.3976,"prev_day_close":8.86499977111816},{"option":"SPY260226C00692000","bid":2.46,"bid_size":173.0,"ask":2.47,"ask_size":16.0,"iv":0.1529,"open_interest":699.0,"volume":978.0,"delta":0.2794,"gamma":0.0231,"vega":0.3223,"theta":-0.3519,"rho":0.0359,"theo":2.4658,"change":-1.12,"open":3.12,"high":3.74,"low":2.38,"tick":"up","last_trade_price":2.48,"last_trade_time":"2026-02-19T14:56:05","percent_change":-31.1111,"prev_day_close":3.59999990463257},{"option":"SPY260226P00692000","bid":11.13,"bid_size":101.0,"ask":11.38,"ask_size":76.0,"iv":0.1504,"open_interest":2.0,"volume":27.0,"delta":-0.7277,"gamma":0.0234,"vega":0.3167,"theta":-0.3556,"rho":-0.0718,"theo":11.3213,"change":2.1,"open":10.67,"high":11.47,"low":9.43,"tick":"up","last_trade_price":11.47,"last_trade_time":"2026-02-19T14:49:27","percent_change":22.412,"prev_day_close":9.36999988555908},{"option":"SPY260226C00693000","bid":2.09,"bid_size":244.0,"ask":2.11,"ask_size":216.0,"iv":0.1495,"open_interest":1185.0,"volume":989.0,"delta":0.2523,"gamma":0.0223,"vega":0.307,"theta":-0.3262,"rho":0.0325,"theo":2.109,"change":-1.04,"open":2.71,"high":3.2,"low":2.01,"tick":"up","last_trade_price":2.09,"last_trade_time":"2026-02-19T14:50:16","percent_change":-33.2268,"prev_day_close":3.12999999523163},{"option":"SPY260226P00693000","bid":11.79,"bid_size":178.0,"ask":11.99,"ask_size":58.0,"iv":0.147,"open_interest":15.0,"volume":24.0,"delta":-0.7551,"gamma":0.0227,"vega":0.3017,"theta":-0.3289,"rho":-0.0739,"theo":11.9719,"change":2.235,"open":10.41,"high":12.09,"low":10.41,"tick":"up","last_trade_price":12.09,"last_trade_time":"2026-02-19T14:49:27","percent_change":22.6788,"prev_day_close":9.85500001907349},{"option":"SPY260226C00694000","bid":1.75,"bid_size":302.0,"ask":1.77,"ask_size":191.0,"iv":0.1458,"open_interest":1048.0,"volume":1572.0,"delta":0.2258,"gamma":0.0215,"vega":0.2899,"theta":-0.2988,"rho":0.029,"theo":1.7831,"change":-0.945,"open":2.32,"high":2.86,"low":1.68,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-19T14:55:44","percent_change":-35.0649,"prev_day_close":2.69500005245209},{"option":"SPY260226P00694000","bid":12.47,"bid_size":165.0,"ask":12.68,"ask_size":138.0,"iv":0.1431,"open_interest":14.0,"volume":28.0,"delta":-0.7823,"gamma":0.0218,"vega":0.2824,"theta":-0.3006,"rho":-0.0732,"theo":12.6558,"change":1.305,"open":12.78,"high":12.87,"low":11.76,"tick":"down","last_trade_price":11.76,"last_trade_time":"2026-02-19T13:59:48","percent_change":12.4821,"prev_day_close":10.4549999237061},{"option":"SPY260226C00695000","bid":1.45,"bid_size":361.0,"ask":1.47,"ask_size":294.0,"iv":0.1422,"open_interest":1648.0,"volume":5686.0,"delta":0.1996,"gamma":0.0205,"vega":0.271,"theta":-0.2698,"rho":0.0257,"theo":1.4838,"change":-0.84,"open":2.0,"high":2.48,"low":1.41,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-19T14:52:26","percent_change":-36.6812,"prev_day_close":2.28999996185303},{"option":"SPY260226P00695000","bid":13.13,"bid_size":195.0,"ask":13.4,"ask_size":103.0,"iv":0.1383,"open_interest":37.0,"volume":239.0,"delta":-0.8091,"gamma":0.0208,"vega":0.2636,"theta":-0.2706,"rho":-0.0716,"theo":13.3662,"change":2.105,"open":12.25,"high":13.3,"low":10.9,"tick":"up","last_trade_price":13.15,"last_trade_time":"2026-02-19T14:37:00","percent_change":19.0584,"prev_day_close":11.0449995994568},{"option":"SPY260226C00696000","bid":1.18,"bid_size":339.0,"ask":1.2,"ask_size":228.0,"iv":0.1386,"open_interest":1895.0,"volume":729.0,"delta":0.1737,"gamma":0.0193,"vega":0.2499,"theta":-0.2394,"rho":0.0223,"theo":1.2108,"change":-0.76,"open":1.54,"high":2.08,"low":1.16,"tick":"no_change","last_trade_price":1.16,"last_trade_time":"2026-02-19T14:55:20","percent_change":-39.5833,"prev_day_close":1.91999995708466},{"option":"SPY260226P00696000","bid":13.89,"bid_size":123.0,"ask":14.13,"ask_size":54.0,"iv":0.1351,"open_interest":6.0,"volume":5.0,"delta":-0.8358,"gamma":0.0197,"vega":0.2399,"theta":-0.2388,"rho":-0.0738,"theo":14.1058,"change":1.72,"open":13.78,"high":13.78,"low":13.14,"tick":"up","last_trade_price":13.42,"last_trade_time":"2026-02-19T11:53:48","percent_change":14.7009,"prev_day_close":11.7000002861023},{"option":"SPY260226C00697000","bid":0.95,"bid_size":383.0,"ask":0.96,"ask_size":79.0,"iv":0.1351,"open_interest":1840.0,"volume":1984.0,"delta":0.1486,"gamma":0.0179,"vega":0.2274,"theta":-0.2083,"rho":0.0191,"theo":0.967,"change":-0.62,"open":1.38,"high":1.69,"low":0.96,"tick":"down","last_trade_price":0.96,"last_trade_time":"2026-02-19T14:55:59","percent_change":-39.2405,"prev_day_close":1.58000004291534},{"option":"SPY260226P00697000","bid":14.61,"bid_size":11.0,"ask":15.0,"ask_size":11.0,"iv":0.1321,"open_interest":1.0,"volume":73.0,"delta":-0.8623,"gamma":0.0187,"vega":0.2158,"theta":-0.2064,"rho":-0.0706,"theo":14.8756,"change":2.125,"open":14.65,"high":14.65,"low":12.5,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-02-19T11:49:17","percent_change":17.1717,"prev_day_close":12.375},{"option":"SPY260226C00698000","bid":0.75,"bid_size":421.0,"ask":0.76,"ask_size":305.0,"iv":0.1316,"open_interest":1155.0,"volume":4740.0,"delta":0.1248,"gamma":0.0164,"vega":0.2034,"theta":-0.1775,"rho":0.016,"theo":0.7561,"change":-0.535,"open":1.13,"high":1.31,"low":0.74,"tick":"no_change","last_trade_price":0.75,"last_trade_time":"2026-02-19T14:50:17","percent_change":-41.6342,"prev_day_close":1.2849999666214},{"option":"SPY260226P00698000","bid":15.28,"bid_size":10.0,"ask":15.88,"ask_size":18.0,"iv":0.1279,"open_interest":0.0,"volume":17.0,"delta":-0.8879,"gamma":0.0179,"vega":0.19,"theta":-0.1747,"rho":-0.0678,"theo":15.6796,"change":0.38,"open":14.43,"high":14.84,"low":13.47,"tick":"down","last_trade_price":13.47,"last_trade_time":"2026-02-19T11:34:49","percent_change":2.90298,"prev_day_close":13.0900001525879},{"option":"SPY260226C00699000","bid":0.58,"bid_size":951.0,"ask":0.59,"ask_size":92.0,"iv":0.1284,"open_interest":553.0,"volume":1502.0,"delta":0.1028,"gamma":0.0146,"vega":0.179,"theta":-0.1485,"rho":0.0132,"theo":0.5798,"change":-0.43,"open":0.95,"high":1.16,"low":0.58,"tick":"up","last_trade_price":0.59,"last_trade_time":"2026-02-19T14:50:12","percent_change":-42.1569,"prev_day_close":1.01999998092651},{"option":"SPY260226P00699000","bid":16.1,"bid_size":2.0,"ask":16.76,"ask_size":4.0,"iv":0.1211,"open_interest":2.0,"volume":8.0,"delta":-0.9145,"gamma":0.0177,"vega":0.1574,"theta":-0.15,"rho":-0.0634,"theo":16.5258,"change":1.015,"open":15.28,"high":15.87,"low":14.45,"tick":"up","last_trade_price":14.86,"last_trade_time":"2026-02-19T10:11:49","percent_change":7.33117,"prev_day_close":13.8449997901916},{"option":"SPY260226C00700000","bid":0.44,"bid_size":1044.0,"ask":0.45,"ask_size":99.0,"iv":0.1251,"open_interest":1512.0,"volume":2088.0,"delta":0.0834,"gamma":0.0129,"vega":0.1551,"theta":-0.1222,"rho":0.0107,"theo":0.4386,"change":-0.35,"open":0.7,"high":0.87,"low":0.44,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-19T14:56:02","percent_change":-43.75,"prev_day_close":0.800000011920929},{"option":"SPY260226P00700000","bid":17.08,"bid_size":1.0,"ask":17.61,"ask_size":1.0,"iv":0.1062,"open_interest":29.0,"volume":28.0,"delta":-0.9394,"gamma":0.0166,"vega":0.1245,"theta":-0.1359,"rho":-0.0456,"theo":17.4145,"change":3.34,"open":16.25,"high":18.0,"low":16.0,"tick":"no_change","last_trade_price":18.0,"last_trade_time":"2026-02-19T13:26:11","percent_change":22.7831,"prev_day_close":14.6599998474121},{"option":"SPY260226C00701000","bid":0.33,"bid_size":986.0,"ask":0.34,"ask_size":346.0,"iv":0.122,"open_interest":560.0,"volume":1305.0,"delta":0.0673,"gamma":0.0112,"vega":0.1333,"theta":-0.0998,"rho":0.0086,"theo":0.3314,"change":-0.295,"open":0.54,"high":0.72,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-19T14:53:52","percent_change":-47.9675,"prev_day_close":0.615000009536743},{"option":"SPY260226P00701000","bid":17.93,"bid_size":1.0,"ask":18.6,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9613,"gamma":0.0144,"vega":0.0925,"theta":-0.1316,"rho":-0.0247,"theo":18.3406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.5,"last_trade_time":"2026-02-18T13:54:30","percent_change":0.0,"prev_day_close":15.4749999046326},{"option":"SPY260226C00702000","bid":0.24,"bid_size":1452.0,"ask":0.26,"ask_size":1569.0,"iv":0.1203,"open_interest":308.0,"volume":880.0,"delta":0.0536,"gamma":0.0095,"vega":0.1132,"theta":-0.081,"rho":0.0068,"theo":0.2494,"change":-0.215,"open":0.41,"high":0.55,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-19T14:56:02","percent_change":-46.2366,"prev_day_close":0.465000003576279},{"option":"SPY260226P00702000","bid":18.16,"bid_size":2.0,"ask":20.63,"ask_size":1.0,"iv":0.1489,"open_interest":0.0,"volume":0.0,"delta":-0.978,"gamma":0.0105,"vega":0.0574,"theta":-0.1406,"rho":-0.0238,"theo":19.3037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.3600001335144},{"option":"SPY260226C00703000","bid":0.18,"bid_size":1015.0,"ask":0.19,"ask_size":1209.0,"iv":0.1177,"open_interest":593.0,"volume":1044.0,"delta":0.0432,"gamma":0.0081,"vega":0.0964,"theta":-0.0663,"rho":0.0055,"theo":0.1913,"change":-0.155,"open":0.31,"high":0.39,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-19T14:49:27","percent_change":-44.9275,"prev_day_close":0.344999998807907},{"option":"SPY260226P00703000","bid":18.83,"bid_size":1.0,"ask":22.11,"ask_size":5.0,"iv":0.1462,"open_interest":0.0,"volume":0.0,"delta":-0.9883,"gamma":0.0068,"vega":0.0355,"theta":-0.154,"rho":-0.0074,"theo":20.2866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.2850008010864},{"option":"SPY260226C00704000","bid":0.13,"bid_size":1121.0,"ask":0.14,"ask_size":1489.0,"iv":0.1158,"open_interest":3358.0,"volume":1753.0,"delta":0.0351,"gamma":0.0069,"vega":0.0825,"theta":-0.0549,"rho":0.0045,"theo":0.1498,"change":-0.095,"open":0.23,"high":0.29,"low":0.14,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:44:32","percent_change":-38.7755,"prev_day_close":0.244999997317791},{"option":"SPY260226P00704000","bid":19.86,"bid_size":41.0,"ask":23.11,"ask_size":5.0,"iv":0.153,"open_interest":0.0,"volume":0.0,"delta":-0.9949,"gamma":0.0037,"vega":0.018,"theta":-0.1656,"rho":-0.0073,"theo":21.2786,"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":18.2750005722046},{"option":"SPY260226C00705000","bid":0.09,"bid_size":1883.0,"ask":0.1,"ask_size":225.0,"iv":0.1136,"open_interest":2561.0,"volume":4527.0,"delta":0.029,"gamma":0.0059,"vega":0.0712,"theta":-0.0463,"rho":0.0037,"theo":0.1202,"change":-0.075,"open":0.17,"high":0.2,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:42:38","percent_change":-42.8571,"prev_day_close":0.175000004470348},{"option":"SPY260226P00705000","bid":20.86,"bid_size":41.0,"ask":24.11,"ask_size":5.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-0.9974,"gamma":0.0021,"vega":0.0102,"theta":-0.1764,"rho":-0.0011,"theo":22.2769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.7,"last_trade_time":"2026-02-18T14:01:50","percent_change":0.0,"prev_day_close":19.3649997711182},{"option":"SPY260226C00706000","bid":0.07,"bid_size":1309.0,"ask":0.08,"ask_size":1507.0,"iv":0.1137,"open_interest":1266.0,"volume":10241.0,"delta":0.0243,"gamma":0.005,"vega":0.062,"theta":-0.0396,"rho":0.0031,"theo":0.0985,"change":-0.035,"open":0.13,"high":0.13,"low":0.08,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:47:44","percent_change":-28.0,"prev_day_close":0.12499999627471},{"option":"SPY260226P00706000","bid":21.86,"bid_size":30.0,"ask":25.11,"ask_size":5.0,"iv":0.1637,"open_interest":0.0,"volume":0.0,"delta":-0.9989,"gamma":0.0009,"vega":0.0051,"theta":-0.1838,"rho":-0.0011,"theo":23.2761,"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":20.3649997711182},{"option":"SPY260226C00707000","bid":0.05,"bid_size":1355.0,"ask":0.06,"ask_size":1012.0,"iv":0.1128,"open_interest":1098.0,"volume":321.0,"delta":0.0206,"gamma":0.0043,"vega":0.0544,"theta":-0.0342,"rho":0.0026,"theo":0.0821,"change":-0.015,"open":0.09,"high":0.11,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:10:26","percent_change":-17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260226P00707000","bid":22.86,"bid_size":45.0,"ask":26.11,"ask_size":5.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0004,"vega":0.0018,"theta":-0.1896,"rho":0.0,"theo":24.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.3649997711182},{"option":"SPY260226C00708000","bid":0.05,"bid_size":2.0,"ask":0.06,"ask_size":1971.0,"iv":0.1167,"open_interest":2477.0,"volume":126.0,"delta":0.0177,"gamma":0.0038,"vega":0.0483,"theta":-0.0302,"rho":0.0022,"theo":0.0702,"change":-0.015,"open":0.07,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T11:48:33","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260226P00708000","bid":23.86,"bid_size":41.0,"ask":27.11,"ask_size":5.0,"iv":0.1742,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0002,"vega":0.0011,"theta":-0.1934,"rho":0.0,"theo":25.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.3649997711182},{"option":"SPY260226C00709000","bid":0.03,"bid_size":1508.0,"ask":0.04,"ask_size":1679.0,"iv":0.1138,"open_interest":5500.0,"volume":237.0,"delta":0.0152,"gamma":0.0033,"vega":0.0427,"theta":-0.0264,"rho":0.0019,"theo":0.0595,"change":-0.005,"open":0.05,"high":0.06,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T12:48:40","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260226P00709000","bid":24.86,"bid_size":41.0,"ask":28.11,"ask_size":5.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":-0.9999,"gamma":0.0001,"vega":0.0005,"theta":-0.1965,"rho":0.0,"theo":26.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.3649997711182},{"option":"SPY260226C00710000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":2014.0,"iv":0.1175,"open_interest":2601.0,"volume":97.0,"delta":0.0131,"gamma":0.0028,"vega":0.0378,"theta":-0.0232,"rho":0.0016,"theo":0.0508,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T11:34:20","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260226P00710000","bid":25.86,"bid_size":41.0,"ask":29.11,"ask_size":5.0,"iv":0.1846,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.199,"rho":0.0,"theo":27.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-18T15:00:34","percent_change":0.0,"prev_day_close":24.3299999237061},{"option":"SPY260226C00711000","bid":0.02,"bid_size":1565.0,"ask":0.03,"ask_size":1745.0,"iv":0.1165,"open_interest":1367.0,"volume":46.0,"delta":0.0113,"gamma":0.0025,"vega":0.0334,"theta":-0.0204,"rho":0.0014,"theo":0.0435,"change":-0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T11:20:30","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260226P00711000","bid":26.86,"bid_size":41.0,"ask":29.68,"ask_size":41.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2005,"rho":0.0,"theo":28.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.3649997711182},{"option":"SPY260226C00712000","bid":0.02,"bid_size":1098.0,"ask":0.03,"ask_size":2152.0,"iv":0.1201,"open_interest":360.0,"volume":0.0,"delta":0.0098,"gamma":0.0022,"vega":0.0297,"theta":-0.018,"rho":0.0012,"theo":0.0374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:22:35","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00712000","bid":27.86,"bid_size":41.0,"ask":31.11,"ask_size":5.0,"iv":0.1948,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2018,"rho":0.0,"theo":29.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.3649997711182},{"option":"SPY260226C00713000","bid":0.02,"bid_size":670.0,"ask":0.03,"ask_size":1369.0,"iv":0.1237,"open_interest":82.0,"volume":2.0,"delta":0.0085,"gamma":0.0019,"vega":0.0264,"theta":-0.016,"rho":0.0011,"theo":0.0324,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T09:36:36","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00713000","bid":28.86,"bid_size":41.0,"ask":31.68,"ask_size":41.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2029,"rho":0.0,"theo":30.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3649997711182},{"option":"SPY260226C00714000","bid":0.02,"bid_size":481.0,"ask":0.03,"ask_size":1530.0,"iv":0.1273,"open_interest":272.0,"volume":1.0,"delta":0.0074,"gamma":0.0017,"vega":0.0236,"theta":-0.0142,"rho":0.0009,"theo":0.0282,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:42:17","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00714000","bid":29.86,"bid_size":45.0,"ask":32.65,"ask_size":41.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2037,"rho":0.0,"theo":31.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.3649997711182},{"option":"SPY260226C00715000","bid":0.02,"bid_size":348.0,"ask":0.03,"ask_size":1448.0,"iv":0.1309,"open_interest":856.0,"volume":1.0,"delta":0.0065,"gamma":0.0015,"vega":0.0212,"theta":-0.0127,"rho":0.0008,"theo":0.0248,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:34:20","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00715000","bid":30.86,"bid_size":41.0,"ask":33.65,"ask_size":41.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2042,"rho":0.0,"theo":32.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.3649997711182},{"option":"SPY260226C00716000","bid":0.01,"bid_size":1311.0,"ask":0.02,"ask_size":1316.0,"iv":0.1272,"open_interest":113.0,"volume":0.0,"delta":0.0058,"gamma":0.0013,"vega":0.0191,"theta":-0.0114,"rho":0.0007,"theo":0.0219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:04:23","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260226P00716000","bid":31.86,"bid_size":41.0,"ask":34.65,"ask_size":41.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2046,"rho":0.0,"theo":33.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.3649997711182},{"option":"SPY260226C00717000","bid":0.01,"bid_size":1319.0,"ask":0.02,"ask_size":1883.0,"iv":0.1306,"open_interest":81.0,"volume":0.0,"delta":0.0052,"gamma":0.0012,"vega":0.0173,"theta":-0.0104,"rho":0.0006,"theo":0.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:53:59","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00717000","bid":32.95,"bid_size":2.0,"ask":36.11,"ask_size":4.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.205,"rho":0.0,"theo":34.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.3400001525879},{"option":"SPY260226C00718000","bid":0.01,"bid_size":792.0,"ask":0.02,"ask_size":867.0,"iv":0.1341,"open_interest":49.0,"volume":0.0,"delta":0.0046,"gamma":0.001,"vega":0.0157,"theta":-0.0095,"rho":0.0006,"theo":0.0176,"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":33.71,"bid_size":2.0,"ask":37.11,"ask_size":4.0,"iv":0.2151,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2053,"rho":0.0,"theo":35.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.3649997711182},{"option":"SPY260226C00719000","bid":0.01,"bid_size":1275.0,"ask":0.02,"ask_size":1219.0,"iv":0.1374,"open_interest":0.0,"volume":0.0,"delta":0.0042,"gamma":0.0009,"vega":0.0145,"theta":-0.0088,"rho":0.0005,"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":0.0},{"option":"SPY260226P00719000","bid":34.71,"bid_size":1.0,"ask":37.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2055,"rho":0.0,"theo":36.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00720000","bid":0.01,"bid_size":1606.0,"ask":0.02,"ask_size":2260.0,"iv":0.1406,"open_interest":174.0,"volume":0.0,"delta":0.0038,"gamma":0.0008,"vega":0.0132,"theta":-0.008,"rho":0.0005,"theo":0.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:57:50","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00720000","bid":35.71,"bid_size":1.0,"ask":38.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2056,"rho":0.0,"theo":37.2758,"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":34.3400001525879},{"option":"SPY260226C00721000","bid":0.01,"bid_size":1205.0,"ask":0.02,"ask_size":1415.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":0.0035,"gamma":0.0008,"vega":0.0123,"theta":-0.0076,"rho":0.0004,"theo":0.0135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00721000","bid":36.71,"bid_size":1.0,"ask":39.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2057,"rho":0.0,"theo":38.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00722000","bid":0.01,"bid_size":1114.0,"ask":0.02,"ask_size":1441.0,"iv":0.1473,"open_interest":0.0,"volume":0.0,"delta":0.0033,"gamma":0.0007,"vega":0.0116,"theta":-0.0072,"rho":0.0004,"theo":0.0127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226P00722000","bid":37.71,"bid_size":1.0,"ask":40.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2058,"rho":0.0,"theo":39.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00723000","bid":0.01,"bid_size":933.0,"ask":0.02,"ask_size":1432.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0007,"vega":0.0109,"theta":-0.0069,"rho":0.0004,"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":0.0},{"option":"SPY260226P00723000","bid":38.71,"bid_size":1.0,"ask":41.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2059,"rho":0.0,"theo":40.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00724000","bid":0.01,"bid_size":869.0,"ask":0.02,"ask_size":1447.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0104,"theta":-0.0067,"rho":0.0004,"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":0.0},{"option":"SPY260226P00724000","bid":39.71,"bid_size":1.0,"ask":42.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2059,"rho":0.0,"theo":41.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00725000","bid":0.01,"bid_size":761.0,"ask":0.02,"ask_size":1674.0,"iv":0.1576,"open_interest":676.0,"volume":21.0,"delta":0.0028,"gamma":0.0006,"vega":0.01,"theta":-0.0065,"rho":0.0004,"theo":0.0113,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:44:45","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00725000","bid":40.71,"bid_size":1.0,"ask":43.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.206,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3400001525879},{"option":"SPY260226C00726000","bid":0.01,"bid_size":793.0,"ask":0.02,"ask_size":1503.0,"iv":0.1608,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0006,"vega":0.0096,"theta":-0.0064,"rho":0.0003,"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":"SPY260226P00726000","bid":41.71,"bid_size":1.0,"ask":44.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.206,"rho":0.0,"theo":43.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00727000","bid":0.01,"bid_size":703.0,"ask":0.02,"ask_size":1519.0,"iv":0.1641,"open_interest":0.0,"volume":0.0,"delta":0.0026,"gamma":0.0005,"vega":0.0092,"theta":-0.0062,"rho":0.0003,"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":"SPY260226P00727000","bid":42.71,"bid_size":1.0,"ask":45.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.206,"rho":0.0,"theo":44.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00728000","bid":0.01,"bid_size":939.0,"ask":0.02,"ask_size":1509.0,"iv":0.1674,"open_interest":0.0,"volume":0.0,"delta":0.0025,"gamma":0.0005,"vega":0.0089,"theta":-0.0062,"rho":0.0003,"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":"SPY260226P00728000","bid":43.71,"bid_size":1.0,"ask":46.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.206,"rho":0.0,"theo":45.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00729000","bid":0.01,"bid_size":598.0,"ask":0.02,"ask_size":1524.0,"iv":0.1706,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0005,"vega":0.0087,"theta":-0.0061,"rho":0.0003,"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":"SPY260226P00729000","bid":44.71,"bid_size":1.0,"ask":47.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.206,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260226C00730000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2219.0,"iv":0.1738,"open_interest":50.0,"volume":0.0,"delta":0.0024,"gamma":0.0005,"vega":0.0084,"theta":-0.006,"rho":0.0003,"theo":0.0103,"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":45.71,"bid_size":1.0,"ask":48.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.3400001525879},{"option":"SPY260226C00735000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2315.0,"iv":0.1899,"open_interest":0.0,"volume":22.0,"delta":0.0021,"gamma":0.0004,"vega":0.0076,"theta":-0.0059,"rho":0.0003,"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":"2026-02-19T09:38:58","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00735000","bid":50.71,"bid_size":1.0,"ask":53.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.314998626709},{"option":"SPY260226C00740000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":786.0,"iv":0.1869,"open_interest":0.0,"volume":1.0,"delta":0.002,"gamma":0.0003,"vega":0.0069,"theta":-0.0059,"rho":0.0002,"theo":0.0098,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:30:07","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00740000","bid":55.71,"bid_size":1.0,"ask":58.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.3400001525879},{"option":"SPY260226C00745000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":620.0,"iv":0.2012,"open_interest":1.0,"volume":0.0,"delta":0.0018,"gamma":0.0003,"vega":0.0064,"theta":-0.0059,"rho":0.0002,"theo":0.0098,"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":0.0149999996647239},{"option":"SPY260226P00745000","bid":60.86,"bid_size":45.0,"ask":63.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5550003051758},{"option":"SPY260226C00750000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":655.0,"iv":0.2154,"open_interest":1.0,"volume":0.0,"delta":0.0017,"gamma":0.0002,"vega":0.006,"theta":-0.0059,"rho":0.0002,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:05:48","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00750000","bid":65.78,"bid_size":108.0,"ask":68.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5049991607666},{"option":"SPY260226C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":669.0,"iv":0.2294,"open_interest":307.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0056,"theta":-0.006,"rho":0.0002,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T12:00:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260226P00755000","bid":70.78,"bid_size":108.0,"ask":73.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5549964904785},{"option":"SPY260226C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":873.0,"iv":0.2433,"open_interest":19.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0053,"theta":-0.006,"rho":0.0002,"theo":0.0097,"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":0.0149999996647239},{"option":"SPY260226P00760000","bid":75.78,"bid_size":108.0,"ask":78.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.564998626709},{"option":"SPY260226C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":886.0,"iv":0.257,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.005,"theta":-0.006,"rho":0.0002,"theo":0.0096,"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":0.0149999996647239},{"option":"SPY260226P00765000","bid":80.79,"bid_size":135.0,"ask":83.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5400009155274},{"option":"SPY260226C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":900.0,"iv":0.2706,"open_interest":61.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0048,"theta":-0.006,"rho":0.0002,"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":"2026-02-18T10:08:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00770000","bid":85.79,"bid_size":135.0,"ask":88.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5549964904785},{"option":"SPY260226C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":914.0,"iv":0.284,"open_interest":24.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0045,"theta":-0.006,"rho":0.0002,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:43:43","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00775000","bid":90.79,"bid_size":135.0,"ask":93.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5599975585938},{"option":"SPY260226C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":931.0,"iv":0.2972,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0043,"theta":-0.006,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260226P00780000","bid":95.79,"bid_size":135.0,"ask":98.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5500030517578},{"option":"SPY260226C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":947.0,"iv":0.3104,"open_interest":2.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0041,"theta":-0.006,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:10:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00785000","bid":100.78,"bid_size":102.0,"ask":103.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5499992370606},{"option":"SPY260226C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":965.0,"iv":0.3234,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.004,"theta":-0.006,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00790000","bid":105.83,"bid_size":45.0,"ask":108.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.520000457764},{"option":"SPY260226C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":911.0,"iv":0.3363,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0038,"theta":-0.006,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00795000","bid":110.79,"bid_size":135.0,"ask":113.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.564998626709},{"option":"SPY260226C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":928.0,"iv":0.349,"open_interest":190.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0037,"theta":-0.0061,"rho":0.0001,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:57:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00800000","bid":115.79,"bid_size":135.0,"ask":118.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.559997558594},{"option":"SPY260226C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":945.0,"iv":0.3617,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0036,"theta":-0.0061,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260226P00805000","bid":120.78,"bid_size":102.0,"ask":123.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.540000915527},{"option":"SPY260226C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":963.0,"iv":0.3742,"open_interest":7.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0034,"theta":-0.0061,"rho":0.0001,"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":"2026-02-18T10:05:32","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00810000","bid":125.87,"bid_size":41.0,"ask":128.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.534999847412},{"option":"SPY260226C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":980.0,"iv":0.3866,"open_interest":117.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0033,"theta":-0.0061,"rho":0.0001,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:47:32","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00815000","bid":130.78,"bid_size":102.0,"ask":133.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.535003662109},{"option":"SPY260226C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":998.0,"iv":0.399,"open_interest":431.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0032,"theta":-0.0061,"rho":0.0001,"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":"2026-02-18T12:51:37","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00820000","bid":135.78,"bid_size":102.0,"ask":138.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.530006408691},{"option":"SPY260226C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1016.0,"iv":0.4113,"open_interest":584.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0031,"theta":-0.0061,"rho":0.0001,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:45:04","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00825000","bid":140.78,"bid_size":102.0,"ask":143.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.530006408691},{"option":"SPY260226C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1034.0,"iv":0.4233,"open_interest":259.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.003,"theta":-0.0061,"rho":0.0001,"theo":0.0093,"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":145.78,"bid_size":102.0,"ask":148.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.530006408691},{"option":"SPY260226C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1052.0,"iv":0.4353,"open_interest":546.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.003,"theta":-0.0061,"rho":0.0001,"theo":0.0093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:43:11","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00835000","bid":150.78,"bid_size":102.0,"ask":153.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.540000915527},{"option":"SPY260226C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1070.0,"iv":0.4472,"open_interest":1315.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0029,"theta":-0.0061,"rho":0.0001,"theo":0.0093,"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":155.78,"bid_size":102.0,"ask":158.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.530006408691},{"option":"SPY260226C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1088.0,"iv":0.4591,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0028,"theta":-0.0061,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00845000","bid":160.78,"bid_size":102.0,"ask":163.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.540000915527},{"option":"SPY260226C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1106.0,"iv":0.4708,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0027,"theta":-0.0061,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00850000","bid":165.78,"bid_size":102.0,"ask":168.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.535003662109},{"option":"SPY260226C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1123.0,"iv":0.4825,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0027,"theta":-0.0061,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00855000","bid":170.78,"bid_size":102.0,"ask":173.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.530006408691},{"option":"SPY260226C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1140.0,"iv":0.494,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0026,"theta":-0.0061,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260226P00860000","bid":175.8,"bid_size":135.0,"ask":178.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.530006408691},{"option":"SPY260226C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1157.0,"iv":0.5055,"open_interest":127.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0025,"theta":-0.0061,"rho":0.0001,"theo":0.0091,"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":180.78,"bid_size":102.0,"ask":183.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.535003662109},{"option":"SPY260226C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1174.0,"iv":0.5169,"open_interest":2.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0025,"theta":-0.0061,"rho":0.0001,"theo":0.0091,"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":185.78,"bid_size":102.0,"ask":188.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.540000915527},{"option":"SPY260226C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1190.0,"iv":0.5281,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0024,"theta":-0.0061,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260226P00875000","bid":190.78,"bid_size":102.0,"ask":193.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.530006408691},{"option":"SPY260226C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1194.0,"iv":0.5393,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0024,"theta":-0.0061,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260226P00880000","bid":195.78,"bid_size":102.0,"ask":198.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.530006408691},{"option":"SPY260226C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1198.0,"iv":0.5504,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0023,"theta":-0.0061,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260226P00885000","bid":200.88,"bid_size":45.0,"ask":203.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.530006408691},{"option":"SPY260226C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1202.0,"iv":0.5614,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0023,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00890000","bid":205.78,"bid_size":102.0,"ask":208.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.530006408691},{"option":"SPY260226C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1205.0,"iv":0.5724,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0022,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00895000","bid":210.78,"bid_size":102.0,"ask":213.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.535003662109},{"option":"SPY260226C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1209.0,"iv":0.5833,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00900000","bid":215.78,"bid_size":102.0,"ask":218.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.540000915527},{"option":"SPY260226C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1212.0,"iv":0.5941,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00905000","bid":220.78,"bid_size":102.0,"ask":223.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.530006408691},{"option":"SPY260226C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1216.0,"iv":0.6048,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00910000","bid":225.78,"bid_size":102.0,"ask":228.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.535003662109},{"option":"SPY260226C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1219.0,"iv":0.6154,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00915000","bid":230.85,"bid_size":45.0,"ask":233.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.530006408691},{"option":"SPY260226C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1222.0,"iv":0.626,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.002,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00920000","bid":235.78,"bid_size":102.0,"ask":238.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.555000305176},{"option":"SPY260226C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1225.0,"iv":0.6365,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.002,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00925000","bid":240.78,"bid_size":102.0,"ask":243.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.535003662109},{"option":"SPY260226C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1228.0,"iv":0.647,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.002,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00930000","bid":245.78,"bid_size":102.0,"ask":248.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.535003662109},{"option":"SPY260226C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1231.0,"iv":0.6573,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.002,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00935000","bid":250.78,"bid_size":102.0,"ask":253.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.530006408691},{"option":"SPY260226C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1234.0,"iv":0.6676,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0019,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00940000","bid":255.85,"bid_size":30.0,"ask":258.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.535003662109},{"option":"SPY260226C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1237.0,"iv":0.6778,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0019,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00945000","bid":260.78,"bid_size":102.0,"ask":263.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.55500793457},{"option":"SPY260226C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1240.0,"iv":0.688,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0019,"theta":-0.006,"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":0.00499999988824129},{"option":"SPY260226P00950000","bid":265.78,"bid_size":102.0,"ask":268.64,"ask_size":65.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2061,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.539993286133},{"option":"SPY260227C00420000","bid":261.83,"bid_size":64.0,"ask":264.42,"ask_size":1.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.1148,"theo":263.1659,"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":265.96501159668},{"option":"SPY260227P00420000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1112.0,"iv":0.9522,"open_interest":7007.0,"volume":226.0,"delta":-0.0004,"gamma":0.0,"vega":0.0016,"theta":-0.007,"rho":-0.0001,"theo":0.0115,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:08:17","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227C00425000","bid":256.84,"bid_size":64.0,"ask":259.51,"ask_size":4.0,"iv":1.0052,"open_interest":14.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0017,"theta":0.0,"rho":0.1161,"theo":258.1724,"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":260.955001831055},{"option":"SPY260227P00425000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1058.0,"iv":0.9302,"open_interest":4885.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0017,"theta":-0.0074,"rho":-0.0001,"theo":0.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:57:35","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227C00430000","bid":251.84,"bid_size":64.0,"ask":254.35,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.1175,"theo":253.1789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":255.985008239746},{"option":"SPY260227P00430000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1001.0,"iv":0.9085,"open_interest":1468.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0018,"theta":-0.0078,"rho":-0.0001,"theo":0.0129,"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":246.8,"bid_size":4.0,"ask":249.35,"ask_size":1.0,"iv":0.0,"open_interest":23.0,"volume":6.0,"delta":0.9994,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.1189,"theo":248.1854,"change":-0.305,"open":250.66,"high":250.67,"low":250.04,"tick":"up","last_trade_price":250.67,"last_trade_time":"2026-02-19T10:58:53","percent_change":-0.121525,"prev_day_close":250.974998474121},{"option":"SPY260227P00435000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":940.0,"iv":0.887,"open_interest":1524.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.002,"theta":-0.0082,"rho":-0.0001,"theo":0.0136,"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":0.00499999988824129},{"option":"SPY260227C00440000","bid":241.86,"bid_size":64.0,"ask":244.21,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.1202,"theo":243.192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":245.974998474121},{"option":"SPY260227P00440000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":877.0,"iv":0.8657,"open_interest":663.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.0086,"rho":-0.0001,"theo":0.0144,"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":0.00499999988824129},{"option":"SPY260227C00445000","bid":236.86,"bid_size":64.0,"ask":239.24,"ask_size":2.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":0.9993,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.1216,"theo":238.1986,"change":-0.1,"open":240.91,"high":240.91,"low":240.91,"tick":"down","last_trade_price":240.91,"last_trade_time":"2026-02-19T10:03:09","percent_change":-0.0414929,"prev_day_close":241.01000213623},{"option":"SPY260227P00445000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":810.0,"iv":0.8446,"open_interest":1374.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0023,"theta":-0.0091,"rho":-0.0001,"theo":0.0153,"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":0.00499999988824129},{"option":"SPY260227C00450000","bid":231.85,"bid_size":4.0,"ask":234.35,"ask_size":1.0,"iv":0.0,"open_interest":19.0,"volume":19.0,"delta":0.9992,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.1229,"theo":233.2053,"change":-0.72,"open":235.27,"high":235.27,"low":235.27,"tick":"down","last_trade_price":235.27,"last_trade_time":"2026-02-19T10:16:09","percent_change":-0.305097,"prev_day_close":235.98999786377},{"option":"SPY260227P00450000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":583.0,"iv":0.8238,"open_interest":1768.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0024,"theta":-0.0096,"rho":-0.0001,"theo":0.0162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:14:35","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227C00455000","bid":226.88,"bid_size":4.0,"ask":229.38,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":5.0,"delta":0.9992,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.1243,"theo":228.212,"change":0.545,"open":231.55,"high":231.55,"low":231.55,"tick":"down","last_trade_price":231.55,"last_trade_time":"2026-02-19T10:04:08","percent_change":0.235927,"prev_day_close":231.004997253418},{"option":"SPY260227P00455000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":509.0,"iv":0.8032,"open_interest":629.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0026,"theta":-0.0101,"rho":-0.0001,"theo":0.0172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:48:25","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227C00460000","bid":221.88,"bid_size":64.0,"ask":224.38,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.1257,"theo":223.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.020004272461},{"option":"SPY260227P00460000","bid":0.01,"bid_size":897.0,"ask":0.02,"ask_size":1783.0,"iv":0.8481,"open_interest":2222.0,"volume":305.0,"delta":-0.0008,"gamma":0.0,"vega":0.0028,"theta":-0.0106,"rho":-0.0001,"theo":0.0183,"change":0.015,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:21:26","percent_change":300.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227C00465000","bid":216.89,"bid_size":64.0,"ask":219.38,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.003,"theta":0.0,"rho":0.127,"theo":218.2257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":221.014999389648},{"option":"SPY260227P00465000","bid":0.01,"bid_size":2063.0,"ask":0.02,"ask_size":2547.0,"iv":0.8264,"open_interest":490.0,"volume":10.0,"delta":-0.0009,"gamma":0.0,"vega":0.003,"theta":-0.0112,"rho":-0.0002,"theo":0.0194,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T12:32:43","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00470000","bid":211.9,"bid_size":64.0,"ask":214.38,"ask_size":1.0,"iv":0.0,"open_interest":5.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0032,"theta":0.0,"rho":0.1284,"theo":213.2327,"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":216.04500579834},{"option":"SPY260227P00470000","bid":0.01,"bid_size":2285.0,"ask":0.02,"ask_size":1502.0,"iv":0.8049,"open_interest":488.0,"volume":4.0,"delta":-0.0009,"gamma":0.0,"vega":0.0032,"theta":-0.0118,"rho":-0.0002,"theo":0.0206,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:23:11","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00475000","bid":206.9,"bid_size":64.0,"ask":209.41,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.1297,"theo":208.2398,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":211.035003662109},{"option":"SPY260227P00475000","bid":0.01,"bid_size":2156.0,"ask":0.02,"ask_size":1532.0,"iv":0.7836,"open_interest":1141.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0035,"theta":-0.0125,"rho":-0.0002,"theo":0.0219,"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":0.0149999996647239},{"option":"SPY260227C00480000","bid":201.91,"bid_size":64.0,"ask":204.57,"ask_size":30.0,"iv":0.7679,"open_interest":1.0,"volume":2.0,"delta":0.9988,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.1311,"theo":203.2469,"change":-0.02,"open":205.98,"high":206.02,"low":205.98,"tick":"up","last_trade_price":206.02,"last_trade_time":"2026-02-19T10:39:35","percent_change":-0.0097073,"prev_day_close":206.040000915527},{"option":"SPY260227P00480000","bid":0.01,"bid_size":2306.0,"ask":0.02,"ask_size":1454.0,"iv":0.7625,"open_interest":1713.0,"volume":58.0,"delta":-0.0011,"gamma":0.0,"vega":0.0037,"theta":-0.0132,"rho":-0.0002,"theo":0.0233,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:23:08","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00485000","bid":196.91,"bid_size":64.0,"ask":199.57,"ask_size":4.0,"iv":0.722,"open_interest":2.0,"volume":3.0,"delta":0.9987,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.1324,"theo":198.2542,"change":-0.215,"open":200.53,"high":200.85,"low":200.53,"tick":"up","last_trade_price":200.85,"last_trade_time":"2026-02-19T10:48:58","percent_change":-0.106932,"prev_day_close":201.065002441406},{"option":"SPY260227P00485000","bid":0.01,"bid_size":2320.0,"ask":0.02,"ask_size":1030.0,"iv":0.7415,"open_interest":558.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.004,"theta":-0.0139,"rho":-0.0002,"theo":0.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:40:24","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00490000","bid":191.92,"bid_size":64.0,"ask":194.41,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.1338,"theo":193.2615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.060005187988},{"option":"SPY260227P00490000","bid":0.01,"bid_size":2413.0,"ask":0.02,"ask_size":561.0,"iv":0.7208,"open_interest":76414.0,"volume":11.0,"delta":-0.0013,"gamma":0.0,"vega":0.0043,"theta":-0.0147,"rho":-0.0002,"theo":0.0264,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:30:59","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00495000","bid":186.93,"bid_size":64.0,"ask":189.46,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0001,"vega":0.0046,"theta":0.0,"rho":0.1351,"theo":188.269,"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":191.065002441406},{"option":"SPY260227P00495000","bid":0.02,"bid_size":1624.0,"ask":0.03,"ask_size":2308.0,"iv":0.7305,"open_interest":1258.0,"volume":0.0,"delta":-0.0014,"gamma":0.0001,"vega":0.0046,"theta":-0.0155,"rho":-0.0002,"theo":0.0281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:52:00","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00500000","bid":183.2,"bid_size":15.0,"ask":183.35,"ask_size":12.0,"iv":0.7172,"open_interest":482.0,"volume":1.0,"delta":0.9984,"gamma":0.0001,"vega":0.005,"theta":0.0,"rho":0.1365,"theo":183.2766,"change":-0.115,"open":186.17,"high":186.17,"low":186.17,"tick":"up","last_trade_price":186.17,"last_trade_time":"2026-02-19T10:45:21","percent_change":-0.0617353,"prev_day_close":186.285003662109},{"option":"SPY260227P00500000","bid":0.02,"bid_size":2635.0,"ask":0.03,"ask_size":2236.0,"iv":0.7094,"open_interest":1593.0,"volume":11.0,"delta":-0.0015,"gamma":0.0001,"vega":0.005,"theta":-0.0164,"rho":-0.0003,"theo":0.03,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:11:23","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227C00505000","bid":176.94,"bid_size":64.0,"ask":179.46,"ask_size":14.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9983,"gamma":0.0001,"vega":0.0054,"theta":0.0,"rho":0.1378,"theo":178.2843,"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":181.084999084473},{"option":"SPY260227P00505000","bid":0.02,"bid_size":2508.0,"ask":0.03,"ask_size":2163.0,"iv":0.6884,"open_interest":693.0,"volume":10.0,"delta":-0.0016,"gamma":0.0001,"vega":0.0054,"theta":-0.0173,"rho":-0.0003,"theo":0.0319,"change":-0.015,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:34:38","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227C00510000","bid":171.96,"bid_size":3.0,"ask":174.69,"ask_size":10.0,"iv":0.7517,"open_interest":33.0,"volume":27.0,"delta":0.9982,"gamma":0.0001,"vega":0.0058,"theta":0.0,"rho":0.1391,"theo":173.2922,"change":-2.585,"open":173.5,"high":173.5,"low":173.5,"tick":"no_change","last_trade_price":173.5,"last_trade_time":"2026-02-19T12:48:15","percent_change":-1.46804,"prev_day_close":176.084999084473},{"option":"SPY260227P00510000","bid":0.02,"bid_size":2167.0,"ask":0.03,"ask_size":1767.0,"iv":0.6676,"open_interest":1032.0,"volume":54.0,"delta":-0.0018,"gamma":0.0001,"vega":0.0058,"theta":-0.0183,"rho":-0.0003,"theo":0.0341,"change":0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:33:21","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227C00515000","bid":166.96,"bid_size":64.0,"ask":169.46,"ask_size":14.0,"iv":0.0,"open_interest":15.0,"volume":0.0,"delta":0.998,"gamma":0.0001,"vega":0.0063,"theta":0.0,"rho":0.1405,"theo":168.3003,"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":171.095001220703},{"option":"SPY260227P00515000","bid":0.03,"bid_size":1821.0,"ask":0.04,"ask_size":2187.0,"iv":0.6667,"open_interest":1325.0,"volume":15.0,"delta":-0.0019,"gamma":0.0001,"vega":0.0063,"theta":-0.0194,"rho":-0.0003,"theo":0.0364,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T13:52:35","percent_change":60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227C00520000","bid":161.97,"bid_size":64.0,"ask":164.46,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9978,"gamma":0.0001,"vega":0.0068,"theta":0.0,"rho":0.1418,"theo":163.3085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":168.61,"last_trade_time":"2026-02-18T10:21:54","percent_change":0.0,"prev_day_close":166.110000610352},{"option":"SPY260227P00520000","bid":0.03,"bid_size":2682.0,"ask":0.04,"ask_size":2409.0,"iv":0.6457,"open_interest":1563.0,"volume":0.0,"delta":-0.0021,"gamma":0.0001,"vega":0.0068,"theta":-0.0205,"rho":-0.0004,"theo":0.0389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:43:01","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227C00525000","bid":158.24,"bid_size":15.0,"ask":158.39,"ask_size":11.0,"iv":0.6392,"open_interest":176.0,"volume":0.0,"delta":0.9976,"gamma":0.0001,"vega":0.0073,"theta":0.0,"rho":0.1432,"theo":158.317,"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":161.325004577637},{"option":"SPY260227P00525000","bid":0.03,"bid_size":2438.0,"ask":0.04,"ask_size":2051.0,"iv":0.6249,"open_interest":1627.0,"volume":24.0,"delta":-0.0023,"gamma":0.0001,"vega":0.0074,"theta":-0.0217,"rho":-0.0004,"theo":0.0416,"change":0.005,"open":0.02,"high":0.04,"low":0.02,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:53:19","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260227C00530000","bid":153.25,"bid_size":12.0,"ask":153.41,"ask_size":15.0,"iv":0.6171,"open_interest":181.0,"volume":1.0,"delta":0.9974,"gamma":0.0001,"vega":0.008,"theta":0.0,"rho":0.1445,"theo":153.3256,"change":-2.92,"open":153.41,"high":153.41,"low":153.41,"tick":"down","last_trade_price":153.41,"last_trade_time":"2026-02-19T12:57:40","percent_change":-1.86784,"prev_day_close":156.330001831055},{"option":"SPY260227P00530000","bid":0.04,"bid_size":1395.0,"ask":0.05,"ask_size":2185.0,"iv":0.6187,"open_interest":1986.0,"volume":0.0,"delta":-0.0025,"gamma":0.0001,"vega":0.008,"theta":-0.023,"rho":-0.0004,"theo":0.0445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T09:59:01","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260227C00535000","bid":146.99,"bid_size":64.0,"ask":149.73,"ask_size":10.0,"iv":0.632,"open_interest":16.0,"volume":0.0,"delta":0.9972,"gamma":0.0001,"vega":0.0086,"theta":0.0,"rho":0.1458,"theo":148.3345,"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":151.150001525879},{"option":"SPY260227P00535000","bid":0.04,"bid_size":2239.0,"ask":0.05,"ask_size":2318.0,"iv":0.5978,"open_interest":1044.0,"volume":85.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0086,"theta":-0.0243,"rho":-0.0005,"theo":0.0476,"change":0.005,"open":0.04,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T12:49:38","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260227C00540000","bid":142.0,"bid_size":64.0,"ask":144.74,"ask_size":10.0,"iv":0.6213,"open_interest":4.0,"volume":0.0,"delta":0.997,"gamma":0.0001,"vega":0.0094,"theta":0.0,"rho":0.1471,"theo":143.3437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":148.68,"last_trade_time":"2026-02-18T10:21:54","percent_change":0.0,"prev_day_close":146.155006408691},{"option":"SPY260227P00540000","bid":0.04,"bid_size":2610.0,"ask":0.05,"ask_size":2321.0,"iv":0.577,"open_interest":151232.0,"volume":522.0,"delta":-0.003,"gamma":0.0001,"vega":0.0094,"theta":-0.0258,"rho":-0.0005,"theo":0.0511,"change":0.005,"open":0.05,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:03:42","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260227C00545000","bid":137.01,"bid_size":64.0,"ask":139.74,"ask_size":1.0,"iv":0.5873,"open_interest":3.0,"volume":0.0,"delta":0.9967,"gamma":0.0002,"vega":0.0102,"theta":0.0,"rho":0.1484,"theo":138.3533,"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":141.154998779297},{"option":"SPY260227P00545000","bid":0.05,"bid_size":2087.0,"ask":0.06,"ask_size":2160.0,"iv":0.5675,"open_interest":19517.0,"volume":3.0,"delta":-0.0032,"gamma":0.0002,"vega":0.0102,"theta":-0.0274,"rho":-0.0006,"theo":0.0548,"change":0.015,"open":0.05,"high":0.06,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:31:47","percent_change":33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260227C00550000","bid":133.28,"bid_size":15.0,"ask":133.44,"ask_size":15.0,"iv":0.5522,"open_interest":1688.0,"volume":0.0,"delta":0.9964,"gamma":0.0002,"vega":0.0111,"theta":0.0,"rho":0.1498,"theo":133.3631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":137.55,"last_trade_time":"2026-02-18T10:03:45","percent_change":0.0,"prev_day_close":136.365005493164},{"option":"SPY260227P00550000","bid":0.05,"bid_size":2065.0,"ask":0.06,"ask_size":1987.0,"iv":0.5466,"open_interest":1905.0,"volume":166.0,"delta":-0.0036,"gamma":0.0002,"vega":0.0111,"theta":-0.0291,"rho":-0.0006,"theo":0.059,"change":0.005,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:43:42","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260227C00555000","bid":127.03,"bid_size":64.0,"ask":129.71,"ask_size":30.0,"iv":0.5306,"open_interest":12.0,"volume":0.0,"delta":0.996,"gamma":0.0002,"vega":0.0121,"theta":0.0,"rho":0.151,"theo":128.3734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":131.45,"last_trade_time":"2026-02-18T15:47:22","percent_change":0.0,"prev_day_close":131.175003051758},{"option":"SPY260227P00555000","bid":0.06,"bid_size":1694.0,"ask":0.07,"ask_size":2202.0,"iv":0.5351,"open_interest":2426.0,"volume":25.0,"delta":-0.0039,"gamma":0.0002,"vega":0.0121,"theta":-0.0309,"rho":-0.0007,"theo":0.0635,"change":0.005,"open":0.06,"high":0.07,"low":0.05,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:31:47","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260227C00560000","bid":123.31,"bid_size":15.0,"ask":123.46,"ask_size":12.0,"iv":0.5135,"open_interest":376.0,"volume":0.0,"delta":0.9956,"gamma":0.0002,"vega":0.0132,"theta":0.0,"rho":0.1523,"theo":123.3842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":128.95,"last_trade_time":"2026-02-18T10:51:06","percent_change":0.0,"prev_day_close":126.390003204346},{"option":"SPY260227P00560000","bid":0.06,"bid_size":2462.0,"ask":0.07,"ask_size":2547.0,"iv":0.5142,"open_interest":2405.0,"volume":462.0,"delta":-0.0043,"gamma":0.0002,"vega":0.0132,"theta":-0.0329,"rho":-0.0008,"theo":0.0685,"change":0.005,"open":0.06,"high":0.07,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:27:04","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260227C00565000","bid":117.05,"bid_size":64.0,"ask":119.44,"ask_size":2.0,"iv":0.0,"open_interest":6.0,"volume":1.0,"delta":0.9951,"gamma":0.0003,"vega":0.0145,"theta":0.0,"rho":0.1536,"theo":118.3955,"change":-2.21,"open":118.99,"high":118.99,"low":118.99,"tick":"down","last_trade_price":118.99,"last_trade_time":"2026-02-19T14:30:12","percent_change":-1.82343,"prev_day_close":121.200000762939},{"option":"SPY260227P00565000","bid":0.07,"bid_size":2095.0,"ask":0.08,"ask_size":2061.0,"iv":0.501,"open_interest":1418.0,"volume":130.0,"delta":-0.0048,"gamma":0.0003,"vega":0.0145,"theta":-0.0351,"rho":-0.0009,"theo":0.074,"change":0.015,"open":0.07,"high":0.09,"low":0.06,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:46:31","percent_change":23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260227C00570000","bid":112.06,"bid_size":64.0,"ask":114.58,"ask_size":1.0,"iv":0.0,"open_interest":34.0,"volume":0.0,"delta":0.9946,"gamma":0.0003,"vega":0.016,"theta":0.0,"rho":0.1549,"theo":113.4074,"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":116.215000152588},{"option":"SPY260227P00570000","bid":0.07,"bid_size":2807.0,"ask":0.08,"ask_size":1634.0,"iv":0.4801,"open_interest":1621.0,"volume":116.0,"delta":-0.0053,"gamma":0.0003,"vega":0.016,"theta":-0.0374,"rho":-0.0009,"theo":0.0803,"change":0.005,"open":0.07,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T13:31:47","percent_change":6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260227C00575000","bid":108.34,"bid_size":15.0,"ask":108.5,"ask_size":15.0,"iv":0.4638,"open_interest":302.0,"volume":0.0,"delta":0.994,"gamma":0.0004,"vega":0.0176,"theta":-0.0037,"rho":0.1562,"theo":108.4203,"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":111.424999237061},{"option":"SPY260227P00575000","bid":0.08,"bid_size":1847.0,"ask":0.09,"ask_size":2200.0,"iv":0.4657,"open_interest":2519.0,"volume":220.0,"delta":-0.0059,"gamma":0.0004,"vega":0.0176,"theta":-0.0401,"rho":-0.001,"theo":0.0874,"change":0.005,"open":0.09,"high":0.1,"low":0.07,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:55:28","percent_change":6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260227C00580000","bid":103.35,"bid_size":15.0,"ask":103.51,"ask_size":15.0,"iv":0.4484,"open_interest":498.0,"volume":0.0,"delta":0.9933,"gamma":0.0004,"vega":0.0194,"theta":-0.0084,"rho":0.1574,"theo":103.4342,"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":106.439998626709},{"option":"SPY260227P00580000","bid":0.09,"bid_size":2218.0,"ask":0.1,"ask_size":2086.0,"iv":0.4505,"open_interest":2145.0,"volume":279.0,"delta":-0.0066,"gamma":0.0004,"vega":0.0195,"theta":-0.0431,"rho":-0.0012,"theo":0.0955,"change":0.005,"open":0.09,"high":0.13,"low":0.08,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:26:51","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260227C00581000","bid":101.09,"bid_size":64.0,"ask":103.76,"ask_size":4.0,"iv":0.4406,"open_interest":76.0,"volume":0.0,"delta":0.9931,"gamma":0.0004,"vega":0.0199,"theta":-0.0094,"rho":0.1576,"theo":102.4371,"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":105.23999786377},{"option":"SPY260227P00581000","bid":0.09,"bid_size":1435.0,"ask":0.1,"ask_size":906.0,"iv":0.4462,"open_interest":1018.0,"volume":177.0,"delta":-0.0068,"gamma":0.0004,"vega":0.0199,"theta":-0.0437,"rho":-0.0012,"theo":0.0973,"change":0.025,"open":0.08,"high":0.11,"low":0.08,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T13:18:23","percent_change":29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260227C00582000","bid":100.09,"bid_size":64.0,"ask":102.62,"ask_size":14.0,"iv":0.3648,"open_interest":4.0,"volume":0.0,"delta":0.993,"gamma":0.0004,"vega":0.0203,"theta":-0.0104,"rho":0.1579,"theo":101.4401,"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":104.244998931885},{"option":"SPY260227P00582000","bid":0.1,"bid_size":1.0,"ask":0.11,"ask_size":1328.0,"iv":0.4472,"open_interest":2582.0,"volume":2.0,"delta":-0.007,"gamma":0.0004,"vega":0.0203,"theta":-0.0444,"rho":-0.0012,"theo":0.0991,"change":0.015,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-19T09:30:53","percent_change":17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260227C00583000","bid":99.09,"bid_size":64.0,"ask":101.83,"ask_size":4.0,"iv":0.4492,"open_interest":29.0,"volume":0.0,"delta":0.9928,"gamma":0.0004,"vega":0.0207,"theta":-0.0114,"rho":0.1581,"theo":100.4431,"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":103.25},{"option":"SPY260227P00583000","bid":0.1,"bid_size":745.0,"ask":0.11,"ask_size":1349.0,"iv":0.443,"open_interest":1857.0,"volume":1.0,"delta":-0.0071,"gamma":0.0004,"vega":0.0207,"theta":-0.0451,"rho":-0.0013,"theo":0.1011,"change":0.005,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:32:25","percent_change":5.26315,"prev_day_close":0.0950000025331974},{"option":"SPY260227C00584000","bid":98.1,"bid_size":64.0,"ask":100.62,"ask_size":1.0,"iv":0.3632,"open_interest":20.0,"volume":0.0,"delta":0.9926,"gamma":0.0004,"vega":0.0212,"theta":-0.0124,"rho":0.1584,"theo":99.4463,"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":102.270000457764},{"option":"SPY260227P00584000","bid":0.1,"bid_size":1031.0,"ask":0.11,"ask_size":2472.0,"iv":0.4387,"open_interest":638.0,"volume":2.0,"delta":-0.0073,"gamma":0.0004,"vega":0.0212,"theta":-0.0458,"rho":-0.0013,"theo":0.103,"change":0.025,"open":0.1,"high":0.12,"low":0.1,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T13:27:27","percent_change":26.3158,"prev_day_close":0.0950000025331974},{"option":"SPY260227C00585000","bid":97.1,"bid_size":64.0,"ask":99.66,"ask_size":1.0,"iv":0.3861,"open_interest":11.0,"volume":0.0,"delta":0.9924,"gamma":0.0005,"vega":0.0216,"theta":-0.0134,"rho":0.1586,"theo":98.4495,"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":101.255001068115},{"option":"SPY260227P00585000","bid":0.1,"bid_size":1261.0,"ask":0.11,"ask_size":1229.0,"iv":0.4345,"open_interest":1416.0,"volume":82.0,"delta":-0.0075,"gamma":0.0005,"vega":0.0216,"theta":-0.0465,"rho":-0.0013,"theo":0.1051,"change":0.015,"open":0.1,"high":0.13,"low":0.09,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-19T13:31:47","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260227C00586000","bid":97.38,"bid_size":15.0,"ask":97.53,"ask_size":15.0,"iv":0.4299,"open_interest":104.0,"volume":0.0,"delta":0.9923,"gamma":0.0005,"vega":0.0221,"theta":-0.0145,"rho":0.1588,"theo":97.4527,"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":100.46000289917},{"option":"SPY260227P00586000","bid":0.1,"bid_size":1233.0,"ask":0.11,"ask_size":736.0,"iv":0.4302,"open_interest":615.0,"volume":0.0,"delta":-0.0077,"gamma":0.0005,"vega":0.0221,"theta":-0.0472,"rho":-0.0014,"theo":0.1072,"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":0.0950000025331974},{"option":"SPY260227C00587000","bid":95.11,"bid_size":64.0,"ask":97.85,"ask_size":3.0,"iv":0.4426,"open_interest":83.0,"volume":0.0,"delta":0.9921,"gamma":0.0005,"vega":0.0226,"theta":-0.0156,"rho":0.1591,"theo":96.4561,"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":99.2750015258789},{"option":"SPY260227P00587000","bid":0.1,"bid_size":2607.0,"ask":0.11,"ask_size":250.0,"iv":0.426,"open_interest":947.0,"volume":19.0,"delta":-0.0079,"gamma":0.0005,"vega":0.0226,"theta":-0.048,"rho":-0.0014,"theo":0.1094,"change":0.015,"open":0.11,"high":0.11,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-19T14:37:52","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260227C00588000","bid":95.38,"bid_size":15.0,"ask":95.53,"ask_size":13.0,"iv":0.4227,"open_interest":117.0,"volume":0.0,"delta":0.9919,"gamma":0.0005,"vega":0.0231,"theta":-0.0168,"rho":0.1593,"theo":95.4595,"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":98.4699974060059},{"option":"SPY260227P00588000","bid":0.11,"bid_size":1984.0,"ask":0.12,"ask_size":2428.0,"iv":0.4264,"open_interest":730.0,"volume":20.0,"delta":-0.0081,"gamma":0.0005,"vega":0.0232,"theta":-0.0488,"rho":-0.0014,"theo":0.1116,"change":0.035,"open":0.11,"high":0.13,"low":0.1,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-19T13:18:51","percent_change":36.8421,"prev_day_close":0.0950000025331974},{"option":"SPY260227C00589000","bid":93.12,"bid_size":64.0,"ask":95.62,"ask_size":1.0,"iv":0.3523,"open_interest":14.0,"volume":0.0,"delta":0.9917,"gamma":0.0005,"vega":0.0237,"theta":-0.0179,"rho":0.1596,"theo":94.463,"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":97.2600021362305},{"option":"SPY260227P00589000","bid":0.11,"bid_size":1937.0,"ask":0.12,"ask_size":1555.0,"iv":0.4222,"open_interest":1309.0,"volume":13.0,"delta":-0.0083,"gamma":0.0005,"vega":0.0237,"theta":-0.0496,"rho":-0.0015,"theo":0.114,"change":0.005,"open":0.09,"high":0.11,"low":0.09,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T12:14:46","percent_change":4.7619,"prev_day_close":0.105000000447035},{"option":"SPY260227C00590000","bid":92.12,"bid_size":64.0,"ask":94.48,"ask_size":2.0,"iv":0.0,"open_interest":40.0,"volume":1.0,"delta":0.9914,"gamma":0.0005,"vega":0.0242,"theta":-0.0191,"rho":0.1598,"theo":93.4666,"change":-1.79,"open":94.49,"high":94.49,"low":94.49,"tick":"up","last_trade_price":94.49,"last_trade_time":"2026-02-19T11:45:53","percent_change":-1.85916,"prev_day_close":96.2800025939941},{"option":"SPY260227P00590000","bid":0.11,"bid_size":1662.0,"ask":0.12,"ask_size":1741.0,"iv":0.4179,"open_interest":76204.0,"volume":11.0,"delta":-0.0085,"gamma":0.0005,"vega":0.0243,"theta":-0.0505,"rho":-0.0015,"theo":0.1165,"change":0.015,"open":0.11,"high":0.14,"low":0.11,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-19T13:59:06","percent_change":14.2857,"prev_day_close":0.105000000447035},{"option":"SPY260227C00591000","bid":91.12,"bid_size":64.0,"ask":93.55,"ask_size":14.0,"iv":0.0,"open_interest":24.0,"volume":0.0,"delta":0.9912,"gamma":0.0006,"vega":0.0248,"theta":-0.0203,"rho":0.16,"theo":92.4703,"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":95.2750015258789},{"option":"SPY260227P00591000","bid":0.12,"bid_size":323.0,"ask":0.13,"ask_size":2398.0,"iv":0.4179,"open_interest":488.0,"volume":1.0,"delta":-0.0087,"gamma":0.0006,"vega":0.0249,"theta":-0.0514,"rho":-0.0015,"theo":0.1191,"change":0.015,"open":0.12,"high":0.12,"low":0.12,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T09:40:11","percent_change":14.2857,"prev_day_close":0.105000000447035},{"option":"SPY260227C00592000","bid":90.13,"bid_size":64.0,"ask":92.55,"ask_size":6.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.991,"gamma":0.0006,"vega":0.0254,"theta":-0.0216,"rho":0.1602,"theo":91.4742,"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":94.2799987792969},{"option":"SPY260227P00592000","bid":0.12,"bid_size":2000.0,"ask":0.13,"ask_size":2391.0,"iv":0.4136,"open_interest":567.0,"volume":3.0,"delta":-0.009,"gamma":0.0006,"vega":0.0255,"theta":-0.0523,"rho":-0.0016,"theo":0.1217,"change":0.035,"open":0.14,"high":0.14,"low":0.14,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-19T13:18:23","percent_change":33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260227C00593000","bid":89.13,"bid_size":64.0,"ask":91.69,"ask_size":1.0,"iv":0.3729,"open_interest":7.0,"volume":0.0,"delta":0.9907,"gamma":0.0006,"vega":0.026,"theta":-0.0228,"rho":0.1605,"theo":90.4781,"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":93.2749977111816},{"option":"SPY260227P00593000","bid":0.12,"bid_size":2035.0,"ask":0.13,"ask_size":2444.0,"iv":0.4093,"open_interest":546.0,"volume":5.0,"delta":-0.0092,"gamma":0.0006,"vega":0.0261,"theta":-0.0532,"rho":-0.0016,"theo":0.1246,"change":0.045,"open":0.15,"high":0.15,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-19T13:18:43","percent_change":42.8571,"prev_day_close":0.105000000447035},{"option":"SPY260227C00594000","bid":88.14,"bid_size":64.0,"ask":90.66,"ask_size":1.0,"iv":0.3603,"open_interest":15.0,"volume":0.0,"delta":0.9905,"gamma":0.0006,"vega":0.0267,"theta":-0.0242,"rho":0.1607,"theo":89.4822,"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":92.2849998474121},{"option":"SPY260227P00594000","bid":0.12,"bid_size":1638.0,"ask":0.13,"ask_size":1177.0,"iv":0.405,"open_interest":675.0,"volume":7.0,"delta":-0.0095,"gamma":0.0006,"vega":0.0267,"theta":-0.0542,"rho":-0.0016,"theo":0.1275,"change":0.035,"open":0.12,"high":0.15,"low":0.12,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-19T13:18:42","percent_change":30.4348,"prev_day_close":0.114999998360872},{"option":"SPY260227C00595000","bid":87.14,"bid_size":64.0,"ask":89.69,"ask_size":1.0,"iv":0.3669,"open_interest":65.0,"volume":0.0,"delta":0.9902,"gamma":0.0006,"vega":0.0273,"theta":-0.0255,"rho":0.1609,"theo":88.4864,"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":91.2799987792969},{"option":"SPY260227P00595000","bid":0.13,"bid_size":1886.0,"ask":0.14,"ask_size":2449.0,"iv":0.4046,"open_interest":5118.0,"volume":206.0,"delta":-0.0097,"gamma":0.0006,"vega":0.0274,"theta":-0.0552,"rho":-0.0017,"theo":0.1306,"change":0.025,"open":0.13,"high":0.14,"low":0.1,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-19T14:44:55","percent_change":21.7391,"prev_day_close":0.114999998360872},{"option":"SPY260227C00596000","bid":86.16,"bid_size":3.0,"ask":88.89,"ask_size":10.0,"iv":0.4118,"open_interest":20.0,"volume":0.0,"delta":0.9899,"gamma":0.0006,"vega":0.028,"theta":-0.0269,"rho":0.1611,"theo":87.4907,"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":90.310001373291},{"option":"SPY260227P00596000","bid":0.13,"bid_size":2048.0,"ask":0.14,"ask_size":2320.0,"iv":0.4003,"open_interest":894.0,"volume":103.0,"delta":-0.01,"gamma":0.0006,"vega":0.0281,"theta":-0.0563,"rho":-0.0018,"theo":0.1338,"change":0.005,"open":0.14,"high":0.14,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T12:26:59","percent_change":4.34783,"prev_day_close":0.114999998360872},{"option":"SPY260227C00597000","bid":85.15,"bid_size":64.0,"ask":87.62,"ask_size":2.0,"iv":0.3306,"open_interest":13.0,"volume":0.0,"delta":0.9896,"gamma":0.0007,"vega":0.0288,"theta":-0.0284,"rho":0.1614,"theo":86.4952,"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":89.2999992370606},{"option":"SPY260227P00597000","bid":0.13,"bid_size":2852.0,"ask":0.14,"ask_size":1136.0,"iv":0.396,"open_interest":948.0,"volume":17.0,"delta":-0.0103,"gamma":0.0007,"vega":0.0288,"theta":-0.0574,"rho":-0.0018,"theo":0.1371,"change":0.045,"open":0.14,"high":0.16,"low":0.14,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-19T13:18:23","percent_change":39.1304,"prev_day_close":0.114999998360872},{"option":"SPY260227C00598000","bid":84.15,"bid_size":64.0,"ask":86.55,"ask_size":2.0,"iv":0.0,"open_interest":97.0,"volume":0.0,"delta":0.9893,"gamma":0.0007,"vega":0.0295,"theta":-0.0298,"rho":0.1616,"theo":85.4999,"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":88.3150024414062},{"option":"SPY260227P00598000","bid":0.14,"bid_size":1947.0,"ask":0.15,"ask_size":1466.0,"iv":0.3953,"open_interest":1062.0,"volume":0.0,"delta":-0.0106,"gamma":0.0007,"vega":0.0295,"theta":-0.0586,"rho":-0.0019,"theo":0.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T15:48:00","percent_change":0.0,"prev_day_close":0.12499999627471},{"option":"SPY260227C00599000","bid":83.16,"bid_size":64.0,"ask":85.9,"ask_size":1.0,"iv":0.4006,"open_interest":6.0,"volume":0.0,"delta":0.989,"gamma":0.0007,"vega":0.0303,"theta":-0.0314,"rho":0.1618,"theo":84.5047,"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":87.2999992370606},{"option":"SPY260227P00599000","bid":0.14,"bid_size":1777.0,"ask":0.15,"ask_size":2239.0,"iv":0.3909,"open_interest":712.0,"volume":11.0,"delta":-0.011,"gamma":0.0007,"vega":0.0303,"theta":-0.0598,"rho":-0.0019,"theo":0.1443,"change":0.025,"open":0.14,"high":0.15,"low":0.14,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:29:09","percent_change":20.0,"prev_day_close":0.12499999627471},{"option":"SPY260227C00600000","bid":82.16,"bid_size":4.0,"ask":84.92,"ask_size":11.0,"iv":0.4003,"open_interest":104.0,"volume":22.0,"delta":0.9887,"gamma":0.0008,"vega":0.0311,"theta":-0.033,"rho":0.162,"theo":83.5098,"change":-0.97,"open":83.71,"high":85.82,"low":83.71,"tick":"down","last_trade_price":84.89,"last_trade_time":"2026-02-19T12:21:49","percent_change":-1.12975,"prev_day_close":85.8600006103516},{"option":"SPY260227P00600000","bid":0.15,"bid_size":1582.0,"ask":0.16,"ask_size":2279.0,"iv":0.39,"open_interest":5038.0,"volume":406.0,"delta":-0.0113,"gamma":0.0008,"vega":0.0311,"theta":-0.0611,"rho":-0.002,"theo":0.1482,"change":0.025,"open":0.15,"high":0.19,"low":0.12,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:55:39","percent_change":20.0,"prev_day_close":0.12499999627471},{"option":"SPY260227C00601000","bid":81.17,"bid_size":64.0,"ask":83.69,"ask_size":14.0,"iv":0.3479,"open_interest":22.0,"volume":0.0,"delta":0.9883,"gamma":0.0008,"vega":0.0319,"theta":-0.0346,"rho":0.1622,"theo":82.515,"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":85.3049964904785},{"option":"SPY260227P00601000","bid":0.15,"bid_size":1746.0,"ask":0.16,"ask_size":2353.0,"iv":0.3856,"open_interest":596.0,"volume":1.0,"delta":-0.0116,"gamma":0.0008,"vega":0.0319,"theta":-0.0624,"rho":-0.002,"theo":0.1523,"change":0.005,"open":0.14,"high":0.14,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-19T11:15:03","percent_change":3.70371,"prev_day_close":0.134999997913837},{"option":"SPY260227C00602000","bid":80.19,"bid_size":4.0,"ask":82.92,"ask_size":20.0,"iv":0.395,"open_interest":4.0,"volume":0.0,"delta":0.9879,"gamma":0.0008,"vega":0.0328,"theta":-0.0363,"rho":0.1624,"theo":81.5204,"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":84.3250007629394},{"option":"SPY260227P00602000","bid":0.15,"bid_size":1844.0,"ask":0.16,"ask_size":340.0,"iv":0.3812,"open_interest":727.0,"volume":20.0,"delta":-0.012,"gamma":0.0008,"vega":0.0329,"theta":-0.0638,"rho":-0.0021,"theo":0.1566,"change":0.015,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:26:57","percent_change":11.1111,"prev_day_close":0.134999997913837},{"option":"SPY260227C00603000","bid":79.18,"bid_size":64.0,"ask":81.69,"ask_size":1.0,"iv":0.3414,"open_interest":8.0,"volume":1.0,"delta":0.9875,"gamma":0.0008,"vega":0.0338,"theta":-0.0381,"rho":0.1626,"theo":80.5261,"change":-2.945,"open":80.37,"high":80.37,"low":80.37,"tick":"down","last_trade_price":80.37,"last_trade_time":"2026-02-19T14:39:14","percent_change":-3.53478,"prev_day_close":83.314998626709},{"option":"SPY260227P00603000","bid":0.16,"bid_size":1904.0,"ask":0.17,"ask_size":1591.0,"iv":0.38,"open_interest":1380.0,"volume":18.0,"delta":-0.0124,"gamma":0.0008,"vega":0.0338,"theta":-0.0652,"rho":-0.0022,"theo":0.1611,"change":0.035,"open":0.16,"high":0.17,"low":0.15,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-19T14:32:50","percent_change":25.9259,"prev_day_close":0.134999997913837},{"option":"SPY260227C00604000","bid":78.19,"bid_size":64.0,"ask":80.62,"ask_size":14.0,"iv":0.3162,"open_interest":52.0,"volume":1.0,"delta":0.9871,"gamma":0.0009,"vega":0.0347,"theta":-0.0399,"rho":0.1628,"theo":79.532,"change":-2.68,"open":79.65,"high":79.65,"low":79.65,"tick":"up","last_trade_price":79.65,"last_trade_time":"2026-02-19T13:16:37","percent_change":-3.25519,"prev_day_close":82.3300018310547},{"option":"SPY260227P00604000","bid":0.16,"bid_size":1691.0,"ask":0.17,"ask_size":388.0,"iv":0.3756,"open_interest":1417.0,"volume":15.0,"delta":-0.0128,"gamma":0.0009,"vega":0.0348,"theta":-0.0667,"rho":-0.0023,"theo":0.1658,"change":0.025,"open":0.16,"high":0.17,"low":0.16,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-19T14:27:45","percent_change":17.2414,"prev_day_close":0.145000003278255},{"option":"SPY260227C00605000","bid":77.19,"bid_size":64.0,"ask":79.94,"ask_size":8.0,"iv":0.3845,"open_interest":50.0,"volume":0.0,"delta":0.9867,"gamma":0.0009,"vega":0.0358,"theta":-0.0418,"rho":0.163,"theo":78.5381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.79,"last_trade_time":"2026-02-18T15:47:31","percent_change":0.0,"prev_day_close":81.3550033569336},{"option":"SPY260227P00605000","bid":0.17,"bid_size":1904.0,"ask":0.18,"ask_size":1718.0,"iv":0.3742,"open_interest":2169.0,"volume":62.0,"delta":-0.0133,"gamma":0.0009,"vega":0.0359,"theta":-0.0683,"rho":-0.0024,"theo":0.1708,"change":0.035,"open":0.18,"high":0.18,"low":0.14,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-19T14:50:39","percent_change":24.1379,"prev_day_close":0.145000003278255},{"option":"SPY260227C00606000","bid":76.2,"bid_size":64.0,"ask":78.87,"ask_size":4.0,"iv":0.3673,"open_interest":19.0,"volume":0.0,"delta":0.9862,"gamma":0.0009,"vega":0.0368,"theta":-0.0438,"rho":0.1632,"theo":77.5446,"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":80.3550033569336},{"option":"SPY260227P00606000","bid":0.17,"bid_size":1679.0,"ask":0.18,"ask_size":253.0,"iv":0.3698,"open_interest":877.0,"volume":0.0,"delta":-0.0137,"gamma":0.0009,"vega":0.0369,"theta":-0.0699,"rho":-0.0024,"theo":0.1761,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T13:00:42","percent_change":0.0,"prev_day_close":0.145000003278255},{"option":"SPY260227C00607000","bid":75.21,"bid_size":64.0,"ask":77.94,"ask_size":30.0,"iv":0.3736,"open_interest":4.0,"volume":0.0,"delta":0.9858,"gamma":0.001,"vega":0.038,"theta":-0.0459,"rho":0.1634,"theo":76.5513,"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":79.3600006103516},{"option":"SPY260227P00607000","bid":0.18,"bid_size":2020.0,"ask":0.19,"ask_size":2436.0,"iv":0.3682,"open_interest":627.0,"volume":2.0,"delta":-0.0142,"gamma":0.001,"vega":0.0381,"theta":-0.0717,"rho":-0.0025,"theo":0.1817,"change":0.015,"open":0.17,"high":0.17,"low":0.17,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-19T11:47:30","percent_change":9.67742,"prev_day_close":0.155000001192093},{"option":"SPY260227C00608000","bid":74.21,"bid_size":64.0,"ask":76.66,"ask_size":2.0,"iv":0.3181,"open_interest":1.0,"volume":0.0,"delta":0.9852,"gamma":0.001,"vega":0.0392,"theta":-0.048,"rho":0.1636,"theo":75.5584,"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":78.3499984741211},{"option":"SPY260227P00608000","bid":0.19,"bid_size":2112.0,"ask":0.2,"ask_size":1560.0,"iv":0.3665,"open_interest":785.0,"volume":5.0,"delta":-0.0147,"gamma":0.001,"vega":0.0392,"theta":-0.0735,"rho":-0.0026,"theo":0.1877,"change":0.055,"open":0.19,"high":0.21,"low":0.19,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-19T13:55:12","percent_change":35.4839,"prev_day_close":0.155000001192093},{"option":"SPY260227C00609000","bid":73.22,"bid_size":64.0,"ask":75.73,"ask_size":1.0,"iv":0.3325,"open_interest":1.0,"volume":0.0,"delta":0.9847,"gamma":0.001,"vega":0.0404,"theta":-0.0503,"rho":0.1637,"theo":74.5658,"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":77.3499984741211},{"option":"SPY260227P00609000","bid":0.19,"bid_size":1810.0,"ask":0.2,"ask_size":1519.0,"iv":0.362,"open_interest":4080.0,"volume":4.0,"delta":-0.0152,"gamma":0.001,"vega":0.0404,"theta":-0.0754,"rho":-0.0026,"theo":0.194,"change":0.025,"open":0.19,"high":0.19,"low":0.19,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-19T09:45:50","percent_change":15.1515,"prev_day_close":0.16499999910593},{"option":"SPY260227C00610000","bid":72.23,"bid_size":64.0,"ask":74.98,"ask_size":10.0,"iv":0.3689,"open_interest":36.0,"volume":1.0,"delta":0.9841,"gamma":0.0011,"vega":0.0417,"theta":-0.0526,"rho":0.1639,"theo":73.5735,"change":-3.02,"open":73.35,"high":73.35,"low":73.35,"tick":"down","last_trade_price":73.35,"last_trade_time":"2026-02-19T12:49:19","percent_change":-3.95444,"prev_day_close":76.370002746582},{"option":"SPY260227P00610000","bid":0.2,"bid_size":1519.0,"ask":0.21,"ask_size":1361.0,"iv":0.3601,"open_interest":8044.0,"volume":45.0,"delta":-0.0158,"gamma":0.0011,"vega":0.0417,"theta":-0.0774,"rho":-0.0028,"theo":0.2006,"change":0.045,"open":0.18,"high":0.24,"low":0.17,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-19T14:55:55","percent_change":27.2727,"prev_day_close":0.16499999910593},{"option":"SPY260227C00611000","bid":71.24,"bid_size":64.0,"ask":73.98,"ask_size":10.0,"iv":0.3651,"open_interest":6.0,"volume":0.0,"delta":0.9835,"gamma":0.0011,"vega":0.043,"theta":-0.055,"rho":0.164,"theo":72.5817,"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":75.370002746582},{"option":"SPY260227P00611000","bid":0.21,"bid_size":1577.0,"ask":0.22,"ask_size":2809.0,"iv":0.358,"open_interest":756.0,"volume":10.0,"delta":-0.0164,"gamma":0.0011,"vega":0.043,"theta":-0.0795,"rho":-0.0029,"theo":0.2076,"change":0.025,"open":0.24,"high":0.24,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-19T14:26:39","percent_change":14.2857,"prev_day_close":0.175000004470348},{"option":"SPY260227C00612000","bid":70.24,"bid_size":64.0,"ask":72.8,"ask_size":1.0,"iv":0.3344,"open_interest":11.0,"volume":0.0,"delta":0.9829,"gamma":0.0012,"vega":0.0444,"theta":-0.0575,"rho":0.1642,"theo":71.5903,"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":74.3899993896484},{"option":"SPY260227P00612000","bid":0.21,"bid_size":2480.0,"ask":0.22,"ask_size":346.0,"iv":0.3535,"open_interest":585.0,"volume":1.0,"delta":-0.0171,"gamma":0.0012,"vega":0.0444,"theta":-0.0817,"rho":-0.003,"theo":0.2151,"change":0.035,"open":0.21,"high":0.21,"low":0.21,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-19T12:01:19","percent_change":20.0,"prev_day_close":0.175000004470348},{"option":"SPY260227C00613000","bid":69.25,"bid_size":64.0,"ask":71.98,"ask_size":30.0,"iv":0.3544,"open_interest":4.0,"volume":0.0,"delta":0.9822,"gamma":0.0012,"vega":0.0459,"theta":-0.0602,"rho":0.1644,"theo":70.5993,"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":73.3950004577637},{"option":"SPY260227P00613000","bid":0.22,"bid_size":1426.0,"ask":0.23,"ask_size":1289.0,"iv":0.3513,"open_interest":722.0,"volume":6.0,"delta":-0.0177,"gamma":0.0012,"vega":0.0459,"theta":-0.084,"rho":-0.0031,"theo":0.223,"change":0.045,"open":0.2,"high":0.23,"low":0.2,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-19T12:50:17","percent_change":24.3243,"prev_day_close":0.185000002384186},{"option":"SPY260227C00614000","bid":68.26,"bid_size":64.0,"ask":71.01,"ask_size":10.0,"iv":0.357,"open_interest":4.0,"volume":0.0,"delta":0.9815,"gamma":0.0013,"vega":0.0474,"theta":-0.0629,"rho":0.1645,"theo":69.6088,"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":72.3899993896484},{"option":"SPY260227P00614000","bid":0.23,"bid_size":2460.0,"ask":0.24,"ask_size":2227.0,"iv":0.3491,"open_interest":4008.0,"volume":85.0,"delta":-0.0184,"gamma":0.0013,"vega":0.0475,"theta":-0.0864,"rho":-0.0032,"theo":0.2313,"change":0.085,"open":0.22,"high":0.27,"low":0.22,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-19T13:05:55","percent_change":45.9459,"prev_day_close":0.185000002384186},{"option":"SPY260227C00615000","bid":67.27,"bid_size":64.0,"ask":69.94,"ask_size":4.0,"iv":0.3425,"open_interest":20.0,"volume":1.0,"delta":0.9808,"gamma":0.0013,"vega":0.049,"theta":-0.0658,"rho":0.1646,"theo":68.6188,"change":-0.295,"open":71.11,"high":71.11,"low":71.11,"tick":"down","last_trade_price":71.11,"last_trade_time":"2026-02-19T11:27:11","percent_change":-0.41314,"prev_day_close":71.4050025939941},{"option":"SPY260227P00615000","bid":0.24,"bid_size":2274.0,"ask":0.25,"ask_size":2391.0,"iv":0.3467,"open_interest":7041.0,"volume":58.0,"delta":-0.0192,"gamma":0.0013,"vega":0.0491,"theta":-0.089,"rho":-0.0034,"theo":0.2402,"change":0.055,"open":0.23,"high":0.29,"low":0.19,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-19T14:52:09","percent_change":28.2051,"prev_day_close":0.195000000298023},{"option":"SPY260227C00616000","bid":66.28,"bid_size":64.0,"ask":68.8,"ask_size":1.0,"iv":0.3216,"open_interest":13.0,"volume":0.0,"delta":0.98,"gamma":0.0014,"vega":0.0507,"theta":-0.0688,"rho":0.1648,"theo":67.6294,"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":70.4049987792969},{"option":"SPY260227P00616000","bid":0.25,"bid_size":1838.0,"ask":0.26,"ask_size":2502.0,"iv":0.3442,"open_interest":970.0,"volume":5.0,"delta":-0.02,"gamma":0.0014,"vega":0.0509,"theta":-0.0916,"rho":-0.0035,"theo":0.2496,"change":0.015,"open":0.22,"high":0.22,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-19T11:43:42","percent_change":7.31707,"prev_day_close":0.204999998211861},{"option":"SPY260227C00617000","bid":65.3,"bid_size":30.0,"ask":67.8,"ask_size":1.0,"iv":0.3196,"open_interest":2.0,"volume":0.0,"delta":0.9792,"gamma":0.0014,"vega":0.0525,"theta":-0.0719,"rho":0.1649,"theo":66.6405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":69.6,"last_trade_time":"2026-02-18T15:45:34","percent_change":0.0,"prev_day_close":69.435001373291},{"option":"SPY260227P00617000","bid":0.26,"bid_size":1675.0,"ask":0.27,"ask_size":1757.0,"iv":0.3416,"open_interest":976.0,"volume":204.0,"delta":-0.0208,"gamma":0.0014,"vega":0.0527,"theta":-0.0944,"rho":-0.0036,"theo":0.2596,"change":0.015,"open":0.28,"high":0.29,"low":0.22,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-19T09:57:43","percent_change":7.31707,"prev_day_close":0.204999998211861},{"option":"SPY260227C00618000","bid":64.31,"bid_size":64.0,"ask":67.05,"ask_size":1.0,"iv":0.345,"open_interest":4.0,"volume":0.0,"delta":0.9783,"gamma":0.0015,"vega":0.0544,"theta":-0.0751,"rho":0.165,"theo":65.6522,"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":68.4400024414062},{"option":"SPY260227P00618000","bid":0.27,"bid_size":1355.0,"ask":0.28,"ask_size":2355.0,"iv":0.3389,"open_interest":1302.0,"volume":61.0,"delta":-0.0217,"gamma":0.0015,"vega":0.0546,"theta":-0.0974,"rho":-0.0037,"theo":0.2703,"change":0.065,"open":0.27,"high":0.28,"low":0.25,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-19T12:48:37","percent_change":30.2326,"prev_day_close":0.214999996125698},{"option":"SPY260227C00619000","bid":63.32,"bid_size":64.0,"ask":66.05,"ask_size":3.0,"iv":0.3392,"open_interest":13.0,"volume":0.0,"delta":0.9773,"gamma":0.0016,"vega":0.0564,"theta":-0.0785,"rho":0.1651,"theo":64.6646,"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":67.435001373291},{"option":"SPY260227P00619000","bid":0.28,"bid_size":1947.0,"ask":0.29,"ask_size":2158.0,"iv":0.3362,"open_interest":790.0,"volume":17.0,"delta":-0.0226,"gamma":0.0016,"vega":0.0566,"theta":-0.1004,"rho":-0.0039,"theo":0.2816,"change":0.085,"open":0.27,"high":0.31,"low":0.23,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-19T14:39:45","percent_change":37.7778,"prev_day_close":0.225000001490116},{"option":"SPY260227C00620000","bid":62.33,"bid_size":64.0,"ask":64.87,"ask_size":14.0,"iv":0.3175,"open_interest":73.0,"volume":0.0,"delta":0.9764,"gamma":0.0016,"vega":0.0585,"theta":-0.0821,"rho":0.1652,"theo":63.6777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.3,"last_trade_time":"2026-02-18T15:38:43","percent_change":0.0,"prev_day_close":66.4449996948242},{"option":"SPY260227P00620000","bid":0.29,"bid_size":1398.0,"ask":0.3,"ask_size":1391.0,"iv":0.3333,"open_interest":5512.0,"volume":1690.0,"delta":-0.0236,"gamma":0.0016,"vega":0.0586,"theta":-0.1037,"rho":-0.0041,"theo":0.2936,"change":0.075,"open":0.27,"high":0.38,"low":0.24,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-19T14:54:31","percent_change":31.9149,"prev_day_close":0.234999999403954},{"option":"SPY260227C00621000","bid":61.36,"bid_size":30.0,"ask":64.09,"ask_size":10.0,"iv":0.3386,"open_interest":2.0,"volume":0.0,"delta":0.9753,"gamma":0.0017,"vega":0.0607,"theta":-0.0858,"rho":0.1652,"theo":62.6916,"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":65.4550018310547},{"option":"SPY260227P00621000","bid":0.3,"bid_size":2012.0,"ask":0.31,"ask_size":351.0,"iv":0.3304,"open_interest":1113.0,"volume":36.0,"delta":-0.0247,"gamma":0.0017,"vega":0.0607,"theta":-0.107,"rho":-0.0043,"theo":0.3063,"change":0.105,"open":0.3,"high":0.35,"low":0.24,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-19T13:39:57","percent_change":42.8571,"prev_day_close":0.244999997317791},{"option":"SPY260227C00622000","bid":60.38,"bid_size":4.0,"ask":63.1,"ask_size":2.0,"iv":0.3345,"open_interest":14.0,"volume":0.0,"delta":0.9742,"gamma":0.0018,"vega":0.0629,"theta":-0.0896,"rho":0.1653,"theo":61.7063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.8,"last_trade_time":"2026-02-18T15:44:23","percent_change":0.0,"prev_day_close":64.4600009918213},{"option":"SPY260227P00622000","bid":0.32,"bid_size":1709.0,"ask":0.33,"ask_size":1845.0,"iv":0.3292,"open_interest":657.0,"volume":161.0,"delta":-0.0259,"gamma":0.0018,"vega":0.0632,"theta":-0.1111,"rho":-0.0045,"theo":0.3216,"change":0.085,"open":0.31,"high":0.36,"low":0.3,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-19T14:37:42","percent_change":33.3333,"prev_day_close":0.254999995231628},{"option":"SPY260227C00623000","bid":59.37,"bid_size":64.0,"ask":62.04,"ask_size":4.0,"iv":0.323,"open_interest":4.0,"volume":0.0,"delta":0.973,"gamma":0.0019,"vega":0.0652,"theta":-0.0937,"rho":0.1654,"theo":60.7218,"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":63.5},{"option":"SPY260227P00623000","bid":0.33,"bid_size":1538.0,"ask":0.34,"ask_size":1447.0,"iv":0.326,"open_interest":587.0,"volume":70.0,"delta":-0.0271,"gamma":0.0019,"vega":0.0655,"theta":-0.1148,"rho":-0.0047,"theo":0.3359,"change":0.115,"open":0.27,"high":0.38,"low":0.27,"tick":"no_change","last_trade_price":0.38,"last_trade_time":"2026-02-19T14:40:20","percent_change":43.3962,"prev_day_close":0.265000000596046},{"option":"SPY260227C00624000","bid":58.38,"bid_size":30.0,"ask":61.14,"ask_size":2.0,"iv":0.3275,"open_interest":72.0,"volume":10.0,"delta":0.9718,"gamma":0.002,"vega":0.0677,"theta":-0.0979,"rho":0.1654,"theo":59.7382,"change":-1.665,"open":61.0,"high":61.12,"low":60.85,"tick":"down","last_trade_price":60.85,"last_trade_time":"2026-02-19T14:23:09","percent_change":-2.66336,"prev_day_close":62.5150012969971},{"option":"SPY260227P00624000","bid":0.35,"bid_size":518.0,"ask":0.36,"ask_size":2035.0,"iv":0.3242,"open_interest":813.0,"volume":311.0,"delta":-0.0283,"gamma":0.002,"vega":0.0679,"theta":-0.1182,"rho":-0.0049,"theo":0.3498,"change":0.105,"open":0.33,"high":0.38,"low":0.31,"tick":"no_change","last_trade_price":0.38,"last_trade_time":"2026-02-19T14:38:37","percent_change":38.1818,"prev_day_close":0.275000005960464},{"option":"SPY260227C00625000","bid":58.68,"bid_size":15.0,"ask":58.83,"ask_size":15.0,"iv":0.321,"open_interest":246.0,"volume":2.0,"delta":0.9704,"gamma":0.002,"vega":0.0703,"theta":-0.1022,"rho":0.1654,"theo":58.7555,"change":-2.15,"open":59.72,"high":59.72,"low":59.54,"tick":"down","last_trade_price":59.54,"last_trade_time":"2026-02-19T14:26:29","percent_change":-3.48517,"prev_day_close":61.6900005340576},{"option":"SPY260227P00625000","bid":0.36,"bid_size":1512.0,"ask":0.37,"ask_size":1234.0,"iv":0.3211,"open_interest":12813.0,"volume":5441.0,"delta":-0.0296,"gamma":0.002,"vega":0.0707,"theta":-0.1226,"rho":-0.0052,"theo":0.3672,"change":0.105,"open":0.35,"high":0.43,"low":0.28,"tick":"up","last_trade_price":0.39,"last_trade_time":"2026-02-19T14:37:38","percent_change":36.8421,"prev_day_close":0.284999996423721},{"option":"SPY260227C00626000","bid":56.42,"bid_size":64.0,"ask":58.99,"ask_size":1.0,"iv":0.3083,"open_interest":7.0,"volume":0.0,"delta":0.9691,"gamma":0.0021,"vega":0.073,"theta":-0.1068,"rho":0.1655,"theo":57.7738,"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":60.5400009155274},{"option":"SPY260227P00626000","bid":0.38,"bid_size":1792.0,"ask":0.39,"ask_size":2407.0,"iv":0.3192,"open_interest":1045.0,"volume":574.0,"delta":-0.031,"gamma":0.0022,"vega":0.0735,"theta":-0.1268,"rho":-0.0053,"theo":0.3843,"change":0.015,"open":0.36,"high":0.36,"low":0.31,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-19T11:39:27","percent_change":5.08474,"prev_day_close":0.295000001788139},{"option":"SPY260227C00627000","bid":55.45,"bid_size":30.0,"ask":58.19,"ask_size":10.0,"iv":0.3222,"open_interest":52.0,"volume":0.0,"delta":0.9676,"gamma":0.0022,"vega":0.0759,"theta":-0.1115,"rho":0.1654,"theo":56.7932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":60.42,"last_trade_time":"2026-02-18T14:18:08","percent_change":0.0,"prev_day_close":59.5400009155274},{"option":"SPY260227P00627000","bid":0.4,"bid_size":479.0,"ask":0.41,"ask_size":1605.0,"iv":0.3171,"open_interest":1128.0,"volume":33.0,"delta":-0.0324,"gamma":0.0022,"vega":0.0762,"theta":-0.1309,"rho":-0.0055,"theo":0.4013,"change":0.125,"open":0.38,"high":0.45,"low":0.35,"tick":"up","last_trade_price":0.43,"last_trade_time":"2026-02-19T14:46:05","percent_change":40.9836,"prev_day_close":0.305000007152557},{"option":"SPY260227C00628000","bid":55.74,"bid_size":13.0,"ask":55.89,"ask_size":15.0,"iv":0.3131,"open_interest":105.0,"volume":0.0,"delta":0.966,"gamma":0.0024,"vega":0.0789,"theta":-0.1165,"rho":0.1654,"theo":55.8137,"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":58.7350006103516},{"option":"SPY260227P00628000","bid":0.42,"bid_size":235.0,"ask":0.43,"ask_size":1383.0,"iv":0.3148,"open_interest":751.0,"volume":28.0,"delta":-0.034,"gamma":0.0024,"vega":0.0792,"theta":-0.1357,"rho":-0.0058,"theo":0.4211,"change":0.135,"open":0.4,"high":0.46,"low":0.39,"tick":"up","last_trade_price":0.46,"last_trade_time":"2026-02-19T12:58:44","percent_change":41.5385,"prev_day_close":0.325000002980232},{"option":"SPY260227C00629000","bid":53.48,"bid_size":64.0,"ask":56.23,"ask_size":6.0,"iv":0.3152,"open_interest":6.0,"volume":0.0,"delta":0.9644,"gamma":0.0024,"vega":0.082,"theta":-0.1215,"rho":0.1654,"theo":54.8555,"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":57.5900001525879},{"option":"SPY260227P00629000","bid":0.44,"bid_size":232.0,"ask":0.45,"ask_size":2323.0,"iv":0.3125,"open_interest":1180.0,"volume":85.0,"delta":-0.0357,"gamma":0.0025,"vega":0.0823,"theta":-0.1405,"rho":-0.0061,"theo":0.4418,"change":0.125,"open":0.41,"high":0.46,"low":0.37,"tick":"up","last_trade_price":0.46,"last_trade_time":"2026-02-19T14:37:21","percent_change":37.3134,"prev_day_close":0.33500000834465},{"option":"SPY260227C00630000","bid":53.78,"bid_size":15.0,"ask":53.93,"ask_size":15.0,"iv":0.3088,"open_interest":104.0,"volume":1.0,"delta":0.9626,"gamma":0.0026,"vega":0.0853,"theta":-0.127,"rho":0.1653,"theo":53.8585,"change":-1.965,"open":54.8,"high":54.8,"low":54.8,"tick":"down","last_trade_price":54.8,"last_trade_time":"2026-02-19T14:22:10","percent_change":-3.46164,"prev_day_close":56.7649993896484},{"option":"SPY260227P00630000","bid":0.46,"bid_size":471.0,"ask":0.47,"ask_size":2392.0,"iv":0.3101,"open_interest":15638.0,"volume":7401.0,"delta":-0.0374,"gamma":0.0026,"vega":0.0854,"theta":-0.1454,"rho":-0.0064,"theo":0.4634,"change":0.155,"open":0.44,"high":0.55,"low":0.35,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-19T14:39:50","percent_change":43.662,"prev_day_close":0.355000004172325},{"option":"SPY260227C00631000","bid":51.52,"bid_size":64.0,"ask":53.97,"ask_size":30.0,"iv":0.2898,"open_interest":6.0,"volume":0.0,"delta":0.9608,"gamma":0.0027,"vega":0.0887,"theta":-0.1325,"rho":0.1652,"theo":52.8829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.49,"last_trade_time":"2026-02-18T12:58:56","percent_change":0.0,"prev_day_close":55.6049995422363},{"option":"SPY260227P00631000","bid":0.48,"bid_size":1661.0,"ask":0.49,"ask_size":1087.0,"iv":0.3076,"open_interest":1100.0,"volume":272.0,"delta":-0.0393,"gamma":0.0027,"vega":0.0888,"theta":-0.1509,"rho":-0.0068,"theo":0.4874,"change":0.145,"open":0.45,"high":0.52,"low":0.41,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-19T14:37:10","percent_change":39.726,"prev_day_close":0.365000009536743},{"option":"SPY260227C00632000","bid":50.55,"bid_size":64.0,"ask":52.97,"ask_size":30.0,"iv":0.2869,"open_interest":14.0,"volume":0.0,"delta":0.9588,"gamma":0.0028,"vega":0.0921,"theta":-0.1383,"rho":0.1652,"theo":51.9087,"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":54.6300010681152},{"option":"SPY260227P00632000","bid":0.5,"bid_size":1099.0,"ask":0.51,"ask_size":223.0,"iv":0.3046,"open_interest":960.0,"volume":222.0,"delta":-0.0414,"gamma":0.0028,"vega":0.0926,"theta":-0.1566,"rho":-0.0072,"theo":0.5134,"change":0.125,"open":0.55,"high":0.6,"low":0.4,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-19T14:51:51","percent_change":32.4675,"prev_day_close":0.384999990463257},{"option":"SPY260227C00633000","bid":49.57,"bid_size":64.0,"ask":52.15,"ask_size":1.0,"iv":0.2947,"open_interest":16.0,"volume":0.0,"delta":0.9568,"gamma":0.003,"vega":0.0958,"theta":-0.1442,"rho":0.165,"theo":50.9359,"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":53.6700000762939},{"option":"SPY260227P00633000","bid":0.53,"bid_size":628.0,"ask":0.54,"ask_size":1158.0,"iv":0.3032,"open_interest":1056.0,"volume":100.0,"delta":-0.0433,"gamma":0.003,"vega":0.0962,"theta":-0.1619,"rho":-0.0075,"theo":0.5379,"change":0.175,"open":0.5,"high":0.58,"low":0.42,"tick":"up","last_trade_price":0.58,"last_trade_time":"2026-02-19T13:18:23","percent_change":43.2099,"prev_day_close":0.405000001192093},{"option":"SPY260227C00634000","bid":48.6,"bid_size":64.0,"ask":51.36,"ask_size":10.0,"iv":0.3033,"open_interest":9.0,"volume":0.0,"delta":0.9546,"gamma":0.0031,"vega":0.0996,"theta":-0.1504,"rho":0.1649,"theo":49.9648,"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":52.6900005340576},{"option":"SPY260227P00634000","bid":0.56,"bid_size":217.0,"ask":0.57,"ask_size":1219.0,"iv":0.3011,"open_interest":707.0,"volume":239.0,"delta":-0.0455,"gamma":0.0031,"vega":0.1002,"theta":-0.1678,"rho":-0.0077,"theo":0.5658,"change":0.145,"open":0.55,"high":0.61,"low":0.44,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-19T13:50:43","percent_change":34.1176,"prev_day_close":0.424999997019768},{"option":"SPY260227C00635000","bid":48.91,"bid_size":16.0,"ask":49.06,"ask_size":16.0,"iv":0.299,"open_interest":125.0,"volume":0.0,"delta":0.9523,"gamma":0.0032,"vega":0.1037,"theta":-0.1568,"rho":0.1648,"theo":48.9952,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.58,"last_trade_time":"2026-02-18T15:38:34","percent_change":0.0,"prev_day_close":51.8699989318848},{"option":"SPY260227P00635000","bid":0.59,"bid_size":208.0,"ask":0.6,"ask_size":2031.0,"iv":0.299,"open_interest":5771.0,"volume":3211.0,"delta":-0.0478,"gamma":0.0033,"vega":0.1041,"theta":-0.1739,"rho":-0.0081,"theo":0.5954,"change":0.135,"open":0.55,"high":0.68,"low":0.46,"tick":"up","last_trade_price":0.58,"last_trade_time":"2026-02-19T14:36:24","percent_change":30.3371,"prev_day_close":0.444999992847443},{"option":"SPY260227C00636000","bid":46.66,"bid_size":64.0,"ask":49.29,"ask_size":14.0,"iv":0.2918,"open_interest":13.0,"volume":0.0,"delta":0.9499,"gamma":0.0034,"vega":0.1078,"theta":-0.1634,"rho":0.1646,"theo":48.0275,"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":50.7250003814697},{"option":"SPY260227P00636000","bid":0.62,"bid_size":204.0,"ask":0.63,"ask_size":1288.0,"iv":0.2968,"open_interest":948.0,"volume":167.0,"delta":-0.0503,"gamma":0.0034,"vega":0.1082,"theta":-0.1803,"rho":-0.0085,"theo":0.6267,"change":0.105,"open":0.58,"high":0.72,"low":0.45,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-19T14:02:13","percent_change":22.1053,"prev_day_close":0.474999994039536},{"option":"SPY260227C00637000","bid":45.72,"bid_size":4.0,"ask":48.22,"ask_size":1.0,"iv":0.286,"open_interest":17.0,"volume":0.0,"delta":0.9473,"gamma":0.0036,"vega":0.1122,"theta":-0.1703,"rho":0.1644,"theo":47.0616,"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":49.7650012969971},{"option":"SPY260227P00637000","bid":0.65,"bid_size":477.0,"ask":0.66,"ask_size":1244.0,"iv":0.2945,"open_interest":2325.0,"volume":222.0,"delta":-0.0528,"gamma":0.0036,"vega":0.1124,"theta":-0.1867,"rho":-0.009,"theo":0.6593,"change":0.205,"open":0.61,"high":0.7,"low":0.48,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-19T13:18:36","percent_change":41.4141,"prev_day_close":0.495000004768372},{"option":"SPY260227C00638000","bid":44.74,"bid_size":4.0,"ask":47.49,"ask_size":10.0,"iv":0.2947,"open_interest":20.0,"volume":0.0,"delta":0.9446,"gamma":0.0037,"vega":0.1166,"theta":-0.1773,"rho":0.1641,"theo":46.0977,"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":48.7749996185303},{"option":"SPY260227P00638000","bid":0.68,"bid_size":940.0,"ask":0.69,"ask_size":205.0,"iv":0.2918,"open_interest":1923.0,"volume":98.0,"delta":-0.0557,"gamma":0.0038,"vega":0.117,"theta":-0.1938,"rho":-0.0095,"theo":0.6959,"change":0.195,"open":0.71,"high":0.72,"low":0.51,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-19T14:46:05","percent_change":37.1429,"prev_day_close":0.524999976158142},{"option":"SPY260227C00639000","bid":43.75,"bid_size":64.0,"ask":46.47,"ask_size":4.0,"iv":0.2889,"open_interest":27.0,"volume":0.0,"delta":0.9418,"gamma":0.0039,"vega":0.1212,"theta":-0.1846,"rho":0.1638,"theo":45.1358,"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":47.8150005340576},{"option":"SPY260227P00639000","bid":0.72,"bid_size":598.0,"ask":0.73,"ask_size":654.0,"iv":0.2903,"open_interest":3478.0,"volume":217.0,"delta":-0.0583,"gamma":0.0039,"vega":0.1212,"theta":-0.2003,"rho":-0.01,"theo":0.7306,"change":0.16,"open":0.68,"high":0.81,"low":0.54,"tick":"no_change","last_trade_price":0.71,"last_trade_time":"2026-02-19T13:47:51","percent_change":29.0909,"prev_day_close":0.550000011920929},{"option":"SPY260227C00640000","bid":42.83,"bid_size":4.0,"ask":45.49,"ask_size":10.0,"iv":0.2872,"open_interest":98.0,"volume":1.0,"delta":0.9388,"gamma":0.0041,"vega":0.1259,"theta":-0.1921,"rho":0.1636,"theo":44.176,"change":-1.57,"open":45.29,"high":45.29,"low":45.29,"tick":"up","last_trade_price":45.29,"last_trade_time":"2026-02-19T14:13:05","percent_change":-3.35041,"prev_day_close":46.8600006103516},{"option":"SPY260227P00640000","bid":0.76,"bid_size":485.0,"ask":0.77,"ask_size":1266.0,"iv":0.2882,"open_interest":19754.0,"volume":1952.0,"delta":-0.0614,"gamma":0.0041,"vega":0.1264,"theta":-0.2076,"rho":-0.0106,"theo":0.7706,"change":0.19,"open":0.72,"high":0.87,"low":0.56,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-19T14:51:34","percent_change":32.7586,"prev_day_close":0.5799999833107},{"option":"SPY260227C00641000","bid":43.13,"bid_size":16.0,"ask":43.28,"ask_size":16.0,"iv":0.2858,"open_interest":9.0,"volume":0.0,"delta":0.9356,"gamma":0.0043,"vega":0.1309,"theta":-0.1998,"rho":0.1632,"theo":43.2185,"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":45.875},{"option":"SPY260227P00641000","bid":0.8,"bid_size":997.0,"ask":0.81,"ask_size":271.0,"iv":0.2861,"open_interest":1619.0,"volume":413.0,"delta":-0.0645,"gamma":0.0043,"vega":0.1314,"theta":-0.2148,"rho":-0.0107,"theo":0.8108,"change":0.165,"open":0.85,"high":0.95,"low":0.65,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-19T14:31:54","percent_change":26.8293,"prev_day_close":0.615000009536743},{"option":"SPY260227C00642000","bid":42.18,"bid_size":15.0,"ask":42.33,"ask_size":16.0,"iv":0.2845,"open_interest":28.0,"volume":0.0,"delta":0.9323,"gamma":0.0045,"vega":0.1361,"theta":-0.2077,"rho":0.1629,"theo":42.2633,"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":44.9400005340576},{"option":"SPY260227P00642000","bid":0.85,"bid_size":192.0,"ask":0.86,"ask_size":1236.0,"iv":0.2842,"open_interest":11629.0,"volume":207.0,"delta":-0.068,"gamma":0.0045,"vega":0.1367,"theta":-0.2229,"rho":-0.0114,"theo":0.8569,"change":0.245,"open":0.88,"high":1.01,"low":0.62,"tick":"up","last_trade_price":0.89,"last_trade_time":"2026-02-19T14:54:18","percent_change":37.9845,"prev_day_close":0.644999980926514},{"option":"SPY260227C00643000","bid":41.22,"bid_size":16.0,"ask":41.37,"ask_size":16.0,"iv":0.2819,"open_interest":218.0,"volume":0.0,"delta":0.9288,"gamma":0.0047,"vega":0.1414,"theta":-0.2158,"rho":0.1625,"theo":41.3106,"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":44.1200008392334},{"option":"SPY260227P00643000","bid":0.89,"bid_size":784.0,"ask":0.9,"ask_size":215.0,"iv":0.2819,"open_interest":2481.0,"volume":630.0,"delta":-0.0714,"gamma":0.0047,"vega":0.1417,"theta":-0.2303,"rho":-0.012,"theo":0.9009,"change":0.245,"open":0.95,"high":0.97,"low":0.76,"tick":"up","last_trade_price":0.93,"last_trade_time":"2026-02-19T14:48:47","percent_change":35.7664,"prev_day_close":0.685000002384186},{"option":"SPY260227C00644000","bid":40.27,"bid_size":16.0,"ask":40.42,"ask_size":16.0,"iv":0.2791,"open_interest":76.0,"volume":0.0,"delta":0.9251,"gamma":0.0049,"vega":0.147,"theta":-0.2241,"rho":0.1621,"theo":40.3605,"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":42.9950008392334},{"option":"SPY260227P00644000","bid":0.94,"bid_size":906.0,"ask":0.95,"ask_size":114.0,"iv":0.2799,"open_interest":1001.0,"volume":744.0,"delta":-0.075,"gamma":0.005,"vega":0.1471,"theta":-0.2383,"rho":-0.0127,"theo":0.9497,"change":0.265,"open":0.87,"high":1.04,"low":0.74,"tick":"no_change","last_trade_price":0.99,"last_trade_time":"2026-02-19T14:54:22","percent_change":36.5517,"prev_day_close":0.725000023841858},{"option":"SPY260227C00645000","bid":39.32,"bid_size":17.0,"ask":39.48,"ask_size":17.0,"iv":0.2786,"open_interest":460.0,"volume":22.0,"delta":0.9212,"gamma":0.0052,"vega":0.1526,"theta":-0.2326,"rho":0.1616,"theo":39.4133,"change":-1.88,"open":41.42,"high":42.16,"low":38.71,"tick":"up","last_trade_price":40.32,"last_trade_time":"2026-02-19T14:11:29","percent_change":-4.45498,"prev_day_close":42.2000007629394},{"option":"SPY260227P00645000","bid":0.99,"bid_size":625.0,"ask":1.01,"ask_size":1134.0,"iv":0.2775,"open_interest":24524.0,"volume":11355.0,"delta":-0.0791,"gamma":0.0052,"vega":0.153,"theta":-0.247,"rho":-0.0134,"theo":1.0044,"change":0.285,"open":0.93,"high":1.17,"low":0.73,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-19T14:44:55","percent_change":37.2549,"prev_day_close":0.764999985694885},{"option":"SPY260227C00646000","bid":38.38,"bid_size":17.0,"ask":38.53,"ask_size":15.0,"iv":0.2761,"open_interest":73.0,"volume":0.0,"delta":0.9172,"gamma":0.0054,"vega":0.1583,"theta":-0.2413,"rho":0.1611,"theo":38.4688,"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":41.1149997711182},{"option":"SPY260227P00646000","bid":1.05,"bid_size":242.0,"ask":1.06,"ask_size":246.0,"iv":0.2759,"open_interest":947.0,"volume":653.0,"delta":-0.0832,"gamma":0.0054,"vega":0.1587,"theta":-0.2553,"rho":-0.0141,"theo":1.058,"change":0.235,"open":0.99,"high":1.15,"low":0.78,"tick":"up","last_trade_price":1.04,"last_trade_time":"2026-02-19T14:36:24","percent_change":29.1925,"prev_day_close":0.805000007152557},{"option":"SPY260227C00647000","bid":37.44,"bid_size":17.0,"ask":37.63,"ask_size":17.0,"iv":0.2741,"open_interest":125.0,"volume":0.0,"delta":0.9129,"gamma":0.0057,"vega":0.1643,"theta":-0.2501,"rho":0.1606,"theo":37.5274,"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":40.2849998474121},{"option":"SPY260227P00647000","bid":1.11,"bid_size":261.0,"ask":1.12,"ask_size":647.0,"iv":0.2738,"open_interest":19986.0,"volume":490.0,"delta":-0.0875,"gamma":0.0057,"vega":0.1652,"theta":-0.2641,"rho":-0.0149,"theo":1.1167,"change":0.335,"open":1.03,"high":1.29,"low":0.9,"tick":"no_change","last_trade_price":1.19,"last_trade_time":"2026-02-19T14:42:44","percent_change":39.1813,"prev_day_close":0.855000019073486},{"option":"SPY260227C00648000","bid":36.51,"bid_size":16.0,"ask":36.66,"ask_size":17.0,"iv":0.2716,"open_interest":29.0,"volume":0.0,"delta":0.9084,"gamma":0.0059,"vega":0.1704,"theta":-0.2592,"rho":0.16,"theo":36.5891,"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":39.3400001525879},{"option":"SPY260227P00648000","bid":1.17,"bid_size":214.0,"ask":1.18,"ask_size":236.0,"iv":0.2718,"open_interest":954.0,"volume":1079.0,"delta":-0.092,"gamma":0.006,"vega":0.1712,"theta":-0.2727,"rho":-0.0152,"theo":1.1767,"change":0.395,"open":1.25,"high":1.3,"low":0.91,"tick":"up","last_trade_price":1.3,"last_trade_time":"2026-02-19T14:40:13","percent_change":43.6464,"prev_day_close":0.905000001192093},{"option":"SPY260227C00649000","bid":35.57,"bid_size":17.0,"ask":35.72,"ask_size":17.0,"iv":0.2692,"open_interest":23.0,"volume":0.0,"delta":0.9037,"gamma":0.0062,"vega":0.1768,"theta":-0.2684,"rho":0.1594,"theo":35.6541,"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":38.3899993896484},{"option":"SPY260227P00649000","bid":1.24,"bid_size":232.0,"ask":1.25,"ask_size":459.0,"iv":0.2699,"open_interest":965.0,"volume":821.0,"delta":-0.0968,"gamma":0.0062,"vega":0.1775,"theta":-0.2819,"rho":-0.016,"theo":1.2423,"change":0.395,"open":1.13,"high":1.43,"low":0.92,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-19T14:47:29","percent_change":41.3613,"prev_day_close":0.9549999833107},{"option":"SPY260227C00650000","bid":34.64,"bid_size":17.0,"ask":34.79,"ask_size":17.0,"iv":0.2672,"open_interest":934.0,"volume":17.0,"delta":0.8987,"gamma":0.0065,"vega":0.1834,"theta":-0.2777,"rho":0.1587,"theo":34.7226,"change":-2.98,"open":37.29,"high":37.41,"low":34.46,"tick":"down","last_trade_price":34.46,"last_trade_time":"2026-02-19T14:39:37","percent_change":-7.9594,"prev_day_close":37.4400005340576},{"option":"SPY260227P00650000","bid":1.31,"bid_size":208.0,"ask":1.32,"ask_size":788.0,"iv":0.2679,"open_interest":54196.0,"volume":73423.0,"delta":-0.1018,"gamma":0.0065,"vega":0.184,"theta":-0.291,"rho":-0.017,"theo":1.3102,"change":0.305,"open":1.23,"high":1.51,"low":0.94,"tick":"no_change","last_trade_price":1.32,"last_trade_time":"2026-02-19T14:56:01","percent_change":30.0493,"prev_day_close":1.01499998569489},{"option":"SPY260227C00651000","bid":33.72,"bid_size":16.0,"ask":33.87,"ask_size":17.0,"iv":0.2657,"open_interest":140.0,"volume":0.0,"delta":0.8935,"gamma":0.0068,"vega":0.1901,"theta":-0.2872,"rho":0.158,"theo":33.7948,"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":36.5099983215332},{"option":"SPY260227P00651000","bid":1.38,"bid_size":225.0,"ask":1.39,"ask_size":247.0,"iv":0.2656,"open_interest":1900.0,"volume":753.0,"delta":-0.1071,"gamma":0.0068,"vega":0.1906,"theta":-0.3002,"rho":-0.0178,"theo":1.3817,"change":0.405,"open":1.31,"high":1.56,"low":0.98,"tick":"up","last_trade_price":1.48,"last_trade_time":"2026-02-19T14:44:09","percent_change":37.6744,"prev_day_close":1.07500004768372},{"option":"SPY260227C00652000","bid":32.8,"bid_size":16.0,"ask":32.94,"ask_size":18.0,"iv":0.2627,"open_interest":68.0,"volume":0.0,"delta":0.888,"gamma":0.0071,"vega":0.1968,"theta":-0.2968,"rho":0.1572,"theo":32.8709,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.24,"last_trade_time":"2026-02-18T13:08:20","percent_change":0.0,"prev_day_close":35.5699996948242},{"option":"SPY260227P00652000","bid":1.46,"bid_size":201.0,"ask":1.47,"ask_size":497.0,"iv":0.2637,"open_interest":1812.0,"volume":369.0,"delta":-0.1126,"gamma":0.0071,"vega":0.1972,"theta":-0.3096,"rho":-0.0188,"theo":1.4571,"change":0.24,"open":1.38,"high":1.61,"low":1.14,"tick":"down","last_trade_price":1.38,"last_trade_time":"2026-02-19T13:53:19","percent_change":21.0526,"prev_day_close":1.13999998569489},{"option":"SPY260227C00653000","bid":31.86,"bid_size":24.0,"ask":32.03,"ask_size":18.0,"iv":0.2628,"open_interest":161.0,"volume":21.0,"delta":0.8823,"gamma":0.0074,"vega":0.2037,"theta":-0.3065,"rho":0.1564,"theo":31.9511,"change":-3.1,"open":33.99,"high":34.39,"low":31.62,"tick":"down","last_trade_price":31.62,"last_trade_time":"2026-02-19T12:58:33","percent_change":-8.92857,"prev_day_close":34.7199993133545},{"option":"SPY260227P00653000","bid":1.54,"bid_size":199.0,"ask":1.55,"ask_size":586.0,"iv":0.2616,"open_interest":2386.0,"volume":469.0,"delta":-0.1184,"gamma":0.0075,"vega":0.2049,"theta":-0.319,"rho":-0.0199,"theo":1.5364,"change":0.365,"open":1.52,"high":1.78,"low":1.15,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-19T14:52:27","percent_change":30.2905,"prev_day_close":1.20500004291534},{"option":"SPY260227C00654000","bid":30.97,"bid_size":16.0,"ask":31.18,"ask_size":33.0,"iv":0.2606,"open_interest":43.0,"volume":2.0,"delta":0.8763,"gamma":0.0077,"vega":0.2108,"theta":-0.3162,"rho":0.1556,"theo":31.0354,"change":-1.675,"open":32.08,"high":32.08,"low":32.08,"tick":"up","last_trade_price":32.08,"last_trade_time":"2026-02-19T09:45:25","percent_change":-4.96223,"prev_day_close":33.7549991607666},{"option":"SPY260227P00654000","bid":1.62,"bid_size":195.0,"ask":1.63,"ask_size":95.0,"iv":0.2593,"open_interest":1175.0,"volume":1730.0,"delta":-0.1243,"gamma":0.0078,"vega":0.2118,"theta":-0.3284,"rho":-0.0202,"theo":1.6188,"change":0.34,"open":1.58,"high":1.8,"low":1.25,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-19T14:56:01","percent_change":26.5625,"prev_day_close":1.27999997138977},{"option":"SPY260227C00655000","bid":30.06,"bid_size":16.0,"ask":30.25,"ask_size":31.0,"iv":0.2578,"open_interest":233.0,"volume":0.0,"delta":0.87,"gamma":0.0081,"vega":0.2181,"theta":-0.3261,"rho":0.1546,"theo":30.1242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.69,"last_trade_time":"2026-02-18T12:42:47","percent_change":0.0,"prev_day_close":32.7800006866455},{"option":"SPY260227P00655000","bid":1.71,"bid_size":192.0,"ask":1.72,"ask_size":163.0,"iv":0.2572,"open_interest":13773.0,"volume":4011.0,"delta":-0.1307,"gamma":0.0081,"vega":0.2189,"theta":-0.3381,"rho":-0.0213,"theo":1.7073,"change":0.41,"open":1.64,"high":1.99,"low":1.24,"tick":"down","last_trade_price":1.76,"last_trade_time":"2026-02-19T14:55:16","percent_change":30.3704,"prev_day_close":1.35000002384186},{"option":"SPY260227C00656000","bid":29.16,"bid_size":14.0,"ask":29.35,"ask_size":35.0,"iv":0.2563,"open_interest":224.0,"volume":0.0,"delta":0.8634,"gamma":0.0084,"vega":0.2256,"theta":-0.336,"rho":0.1536,"theo":29.2177,"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":31.9300003051758},{"option":"SPY260227P00656000","bid":1.81,"bid_size":102.0,"ask":1.82,"ask_size":255.0,"iv":0.2552,"open_interest":2268.0,"volume":978.0,"delta":-0.1375,"gamma":0.0085,"vega":0.2264,"theta":-0.348,"rho":-0.0225,"theo":1.8022,"change":0.37,"open":1.69,"high":1.98,"low":1.35,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-19T14:52:14","percent_change":25.8741,"prev_day_close":1.43000000715256},{"option":"SPY260227C00657000","bid":28.25,"bid_size":19.0,"ask":28.45,"ask_size":37.0,"iv":0.2538,"open_interest":153.0,"volume":0.0,"delta":0.8565,"gamma":0.0088,"vega":0.2332,"theta":-0.346,"rho":0.1526,"theo":28.3163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.15,"last_trade_time":"2026-02-18T13:51:05","percent_change":0.0,"prev_day_close":31.0150003433228},{"option":"SPY260227P00657000","bid":1.91,"bid_size":184.0,"ask":1.92,"ask_size":156.0,"iv":0.253,"open_interest":1621.0,"volume":832.0,"delta":-0.1445,"gamma":0.0089,"vega":0.2339,"theta":-0.3577,"rho":-0.0237,"theo":1.9004,"change":0.385,"open":1.84,"high":2.09,"low":1.38,"tick":"up","last_trade_price":1.9,"last_trade_time":"2026-02-19T14:56:01","percent_change":25.4125,"prev_day_close":1.51499998569489},{"option":"SPY260227C00658000","bid":27.35,"bid_size":20.0,"ask":27.57,"ask_size":35.0,"iv":0.2522,"open_interest":63.0,"volume":35.0,"delta":0.8492,"gamma":0.0092,"vega":0.2408,"theta":-0.3559,"rho":0.1514,"theo":27.4203,"change":-2.82,"open":28.83,"high":28.83,"low":26.94,"tick":"up","last_trade_price":27.3,"last_trade_time":"2026-02-19T14:41:57","percent_change":-9.36255,"prev_day_close":30.1199998855591},{"option":"SPY260227P00658000","bid":2.01,"bid_size":181.0,"ask":2.02,"ask_size":74.0,"iv":0.2506,"open_interest":6410.0,"volume":5954.0,"delta":-0.1518,"gamma":0.0092,"vega":0.2416,"theta":-0.3675,"rho":-0.025,"theo":2.0038,"change":0.405,"open":1.91,"high":2.33,"low":1.51,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-19T14:56:13","percent_change":25.2336,"prev_day_close":1.60500001907349},{"option":"SPY260227C00659000","bid":26.46,"bid_size":19.0,"ask":26.64,"ask_size":35.0,"iv":0.2487,"open_interest":613.0,"volume":0.0,"delta":0.8416,"gamma":0.0096,"vega":0.2485,"theta":-0.3659,"rho":0.1503,"theo":26.5297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.08,"last_trade_time":"2026-02-18T11:50:08","percent_change":0.0,"prev_day_close":29.210000038147},{"option":"SPY260227P00659000","bid":2.12,"bid_size":178.0,"ask":2.13,"ask_size":63.0,"iv":0.2485,"open_interest":1700.0,"volume":1459.0,"delta":-0.1593,"gamma":0.0096,"vega":0.25,"theta":-0.377,"rho":-0.0254,"theo":2.1105,"change":0.34,"open":2.02,"high":2.35,"low":1.59,"tick":"up","last_trade_price":2.04,"last_trade_time":"2026-02-19T14:31:11","percent_change":20.0,"prev_day_close":1.70000004768372},{"option":"SPY260227C00660000","bid":25.59,"bid_size":24.0,"ask":25.78,"ask_size":150.0,"iv":0.2472,"open_interest":1902.0,"volume":141.0,"delta":0.8336,"gamma":0.01,"vega":0.2564,"theta":-0.3758,"rho":0.1491,"theo":25.6449,"change":-2.72,"open":26.81,"high":28.04,"low":25.26,"tick":"up","last_trade_price":25.53,"last_trade_time":"2026-02-19T14:41:57","percent_change":-9.62832,"prev_day_close":28.25},{"option":"SPY260227P00660000","bid":2.24,"bid_size":194.0,"ask":2.25,"ask_size":107.0,"iv":0.2463,"open_interest":45777.0,"volume":8116.0,"delta":-0.1675,"gamma":0.01,"vega":0.2576,"theta":-0.387,"rho":-0.0268,"theo":2.2283,"change":0.515,"open":2.2,"high":2.59,"low":1.65,"tick":"no_change","last_trade_price":2.31,"last_trade_time":"2026-02-19T14:54:42","percent_change":28.6908,"prev_day_close":1.79499995708466},{"option":"SPY260227C00661000","bid":24.7,"bid_size":52.0,"ask":24.91,"ask_size":64.0,"iv":0.2452,"open_interest":239.0,"volume":50.0,"delta":0.8253,"gamma":0.0104,"vega":0.2645,"theta":-0.3856,"rho":0.1477,"theo":24.7663,"change":-1.525,"open":26.25,"high":26.92,"low":24.9,"tick":"up","last_trade_price":25.82,"last_trade_time":"2026-02-19T11:55:31","percent_change":-5.57689,"prev_day_close":27.3450002670288},{"option":"SPY260227P00661000","bid":2.36,"bid_size":273.0,"ask":2.38,"ask_size":322.0,"iv":0.244,"open_interest":2032.0,"volume":608.0,"delta":-0.176,"gamma":0.0105,"vega":0.2654,"theta":-0.3966,"rho":-0.0283,"theo":2.3498,"change":0.49,"open":2.31,"high":2.68,"low":1.84,"tick":"down","last_trade_price":2.39,"last_trade_time":"2026-02-19T14:50:59","percent_change":25.7895,"prev_day_close":1.89999997615814},{"option":"SPY260227C00662000","bid":23.84,"bid_size":20.0,"ask":24.03,"ask_size":35.0,"iv":0.2426,"open_interest":288.0,"volume":3.0,"delta":0.8166,"gamma":0.0108,"vega":0.2726,"theta":-0.3954,"rho":0.1463,"theo":23.8943,"change":-1.285,"open":26.01,"high":26.01,"low":25.23,"tick":"down","last_trade_price":25.23,"last_trade_time":"2026-02-19T11:08:58","percent_change":-4.84631,"prev_day_close":26.5150003433228},{"option":"SPY260227P00662000","bid":2.49,"bid_size":172.0,"ask":2.51,"ask_size":214.0,"iv":0.2417,"open_interest":1687.0,"volume":319.0,"delta":-0.1848,"gamma":0.0109,"vega":0.2735,"theta":-0.4062,"rho":-0.0297,"theo":2.4777,"change":0.55,"open":2.44,"high":2.73,"low":1.83,"tick":"no_change","last_trade_price":2.56,"last_trade_time":"2026-02-19T14:45:33","percent_change":27.3632,"prev_day_close":2.00999999046326},{"option":"SPY260227C00663000","bid":22.96,"bid_size":55.0,"ask":23.17,"ask_size":54.0,"iv":0.2408,"open_interest":226.0,"volume":11.0,"delta":0.8074,"gamma":0.0112,"vega":0.2807,"theta":-0.405,"rho":0.1448,"theo":23.0292,"change":-1.265,"open":23.68,"high":24.72,"low":23.68,"tick":"down","last_trade_price":24.29,"last_trade_time":"2026-02-19T09:49:38","percent_change":-4.95011,"prev_day_close":25.5550003051758},{"option":"SPY260227P00663000","bid":2.63,"bid_size":92.0,"ask":2.64,"ask_size":49.0,"iv":0.2396,"open_interest":2078.0,"volume":417.0,"delta":-0.194,"gamma":0.0113,"vega":0.2814,"theta":-0.4156,"rho":-0.0314,"theo":2.6126,"change":0.675,"open":2.48,"high":2.94,"low":1.95,"tick":"up","last_trade_price":2.8,"last_trade_time":"2026-02-19T14:42:50","percent_change":31.7647,"prev_day_close":2.125},{"option":"SPY260227C00664000","bid":22.12,"bid_size":26.0,"ask":22.32,"ask_size":40.0,"iv":0.2384,"open_interest":103.0,"volume":1.0,"delta":0.7978,"gamma":0.0117,"vega":0.2888,"theta":-0.4144,"rho":0.1433,"theo":22.1715,"change":-1.905,"open":22.79,"high":22.79,"low":22.79,"tick":"down","last_trade_price":22.79,"last_trade_time":"2026-02-19T14:04:56","percent_change":-7.71411,"prev_day_close":24.6950006484985},{"option":"SPY260227P00664000","bid":2.77,"bid_size":168.0,"ask":2.79,"ask_size":201.0,"iv":0.2372,"open_interest":3295.0,"volume":310.0,"delta":-0.2035,"gamma":0.0118,"vega":0.2904,"theta":-0.4247,"rho":-0.0331,"theo":2.7516,"change":0.605,"open":2.69,"high":3.19,"low":2.2,"tick":"up","last_trade_price":2.85,"last_trade_time":"2026-02-19T14:52:27","percent_change":26.9488,"prev_day_close":2.24500000476837},{"option":"SPY260227C00665000","bid":21.28,"bid_size":21.0,"ask":21.42,"ask_size":59.0,"iv":0.236,"open_interest":2411.0,"volume":43.0,"delta":0.7878,"gamma":0.0121,"vega":0.2969,"theta":-0.4236,"rho":0.1417,"theo":21.3213,"change":-2.64,"open":22.65,"high":22.65,"low":20.75,"tick":"down","last_trade_price":21.19,"last_trade_time":"2026-02-19T14:49:03","percent_change":-11.0785,"prev_day_close":23.8299999237061},{"option":"SPY260227P00665000","bid":2.92,"bid_size":206.0,"ask":2.94,"ask_size":320.0,"iv":0.2348,"open_interest":35211.0,"volume":7378.0,"delta":-0.2137,"gamma":0.0122,"vega":0.2982,"theta":-0.4338,"rho":-0.0336,"theo":2.9024,"change":0.685,"open":2.87,"high":3.29,"low":2.18,"tick":"no_change","last_trade_price":3.06,"last_trade_time":"2026-02-19T14:54:17","percent_change":28.8421,"prev_day_close":2.375},{"option":"SPY260227C00666000","bid":20.43,"bid_size":27.0,"ask":20.61,"ask_size":43.0,"iv":0.2337,"open_interest":445.0,"volume":1.0,"delta":0.7773,"gamma":0.0126,"vega":0.3051,"theta":-0.4326,"rho":0.1399,"theo":20.4792,"change":-3.14,"open":19.81,"high":19.81,"low":19.81,"tick":"down","last_trade_price":19.81,"last_trade_time":"2026-02-19T13:20:14","percent_change":-13.6819,"prev_day_close":22.9500007629395},{"option":"SPY260227P00666000","bid":3.07,"bid_size":164.0,"ask":3.1,"ask_size":194.0,"iv":0.2325,"open_interest":2605.0,"volume":493.0,"delta":-0.2243,"gamma":0.0127,"vega":0.3061,"theta":-0.4427,"rho":-0.0353,"theo":3.0608,"change":0.66,"open":3.06,"high":3.25,"low":2.3,"tick":"up","last_trade_price":3.17,"last_trade_time":"2026-02-19T14:53:19","percent_change":26.2948,"prev_day_close":2.50999999046326},{"option":"SPY260227C00667000","bid":19.61,"bid_size":17.0,"ask":19.79,"ask_size":43.0,"iv":0.2312,"open_interest":132.0,"volume":1.0,"delta":0.7664,"gamma":0.0131,"vega":0.3134,"theta":-0.4413,"rho":0.1381,"theo":19.6456,"change":-1.025,"open":21.07,"high":21.07,"low":21.07,"tick":"down","last_trade_price":21.07,"last_trade_time":"2026-02-19T11:41:11","percent_change":-4.63906,"prev_day_close":22.0950002670288},{"option":"SPY260227P00667000","bid":3.24,"bid_size":162.0,"ask":3.26,"ask_size":87.0,"iv":0.2301,"open_interest":2262.0,"volume":764.0,"delta":-0.2356,"gamma":0.0132,"vega":0.3144,"theta":-0.4514,"rho":-0.0371,"theo":3.2309,"change":0.66,"open":3.09,"high":3.52,"low":2.54,"tick":"no_change","last_trade_price":3.31,"last_trade_time":"2026-02-19T14:45:33","percent_change":24.9057,"prev_day_close":2.65000009536743},{"option":"SPY260227C00668000","bid":18.79,"bid_size":20.0,"ask":18.97,"ask_size":74.0,"iv":0.229,"open_interest":630.0,"volume":4.0,"delta":0.7549,"gamma":0.0136,"vega":0.3215,"theta":-0.4496,"rho":0.1362,"theo":18.8212,"change":-1.22,"open":20.4,"high":20.4,"low":20.02,"tick":"down","last_trade_price":20.02,"last_trade_time":"2026-02-19T11:28:56","percent_change":-5.74388,"prev_day_close":21.2399997711182},{"option":"SPY260227P00668000","bid":3.42,"bid_size":183.0,"ask":3.44,"ask_size":159.0,"iv":0.2279,"open_interest":1954.0,"volume":678.0,"delta":-0.2472,"gamma":0.0137,"vega":0.3222,"theta":-0.4596,"rho":-0.0392,"theo":3.4067,"change":0.51,"open":3.25,"high":3.72,"low":2.58,"tick":"up","last_trade_price":3.31,"last_trade_time":"2026-02-19T14:35:31","percent_change":18.2143,"prev_day_close":2.79999995231628},{"option":"SPY260227C00669000","bid":17.95,"bid_size":68.0,"ask":18.17,"ask_size":95.0,"iv":0.2269,"open_interest":318.0,"volume":5.0,"delta":0.743,"gamma":0.0141,"vega":0.3294,"theta":-0.4576,"rho":0.1342,"theo":18.0061,"change":-2.305,"open":19.38,"high":19.96,"low":17.65,"tick":"up","last_trade_price":18.11,"last_trade_time":"2026-02-19T13:43:55","percent_change":-11.2907,"prev_day_close":20.414999961853},{"option":"SPY260227P00669000","bid":3.61,"bid_size":16.0,"ask":3.63,"ask_size":157.0,"iv":0.2253,"open_interest":4147.0,"volume":680.0,"delta":-0.259,"gamma":0.0142,"vega":0.3311,"theta":-0.4672,"rho":-0.0397,"theo":3.5884,"change":0.715,"open":3.52,"high":4.03,"low":2.84,"tick":"down","last_trade_price":3.67,"last_trade_time":"2026-02-19T14:50:10","percent_change":24.1963,"prev_day_close":2.95500004291534},{"option":"SPY260227C00670000","bid":17.17,"bid_size":133.0,"ask":17.33,"ask_size":172.0,"iv":0.2238,"open_interest":1661.0,"volume":105.0,"delta":0.7305,"gamma":0.0146,"vega":0.3372,"theta":-0.465,"rho":0.1321,"theo":17.2008,"change":-2.57,"open":19.02,"high":19.59,"low":16.81,"tick":"down","last_trade_price":17.0,"last_trade_time":"2026-02-19T14:49:08","percent_change":-13.1323,"prev_day_close":19.5699996948242},{"option":"SPY260227P00670000","bid":3.8,"bid_size":84.0,"ask":3.82,"ask_size":251.0,"iv":0.2228,"open_interest":25330.0,"volume":7984.0,"delta":-0.2717,"gamma":0.0147,"vega":0.3383,"theta":-0.4745,"rho":-0.0419,"theo":3.7848,"change":0.73,"open":3.74,"high":4.3,"low":2.88,"tick":"down","last_trade_price":3.85,"last_trade_time":"2026-02-19T14:55:39","percent_change":23.3974,"prev_day_close":3.12000000476837},{"option":"SPY260227C00671000","bid":16.37,"bid_size":58.0,"ask":16.55,"ask_size":76.0,"iv":0.2215,"open_interest":238.0,"volume":8.0,"delta":0.7175,"gamma":0.0151,"vega":0.3449,"theta":-0.472,"rho":0.1298,"theo":16.4058,"change":-2.94,"open":18.15,"high":18.15,"low":15.81,"tick":"down","last_trade_price":15.81,"last_trade_time":"2026-02-19T13:20:14","percent_change":-15.68,"prev_day_close":18.75},{"option":"SPY260227P00671000","bid":4.0,"bid_size":187.0,"ask":4.03,"ask_size":190.0,"iv":0.2204,"open_interest":7159.0,"volume":7565.0,"delta":-0.2851,"gamma":0.0152,"vega":0.346,"theta":-0.4814,"rho":-0.044,"theo":3.995,"change":0.81,"open":3.92,"high":4.4,"low":3.09,"tick":"down","last_trade_price":4.1,"last_trade_time":"2026-02-19T14:50:08","percent_change":24.6201,"prev_day_close":3.28999996185303},{"option":"SPY260227C00672000","bid":15.58,"bid_size":22.0,"ask":15.75,"ask_size":25.0,"iv":0.2189,"open_interest":363.0,"volume":51.0,"delta":0.7039,"gamma":0.0156,"vega":0.3524,"theta":-0.4783,"rho":0.1275,"theo":15.6217,"change":-2.485,"open":16.91,"high":16.91,"low":15.49,"tick":"down","last_trade_price":15.49,"last_trade_time":"2026-02-19T14:47:52","percent_change":-13.8248,"prev_day_close":17.9750003814697},{"option":"SPY260227P00672000","bid":4.22,"bid_size":81.0,"ask":4.24,"ask_size":151.0,"iv":0.218,"open_interest":4126.0,"volume":1110.0,"delta":-0.2989,"gamma":0.0158,"vega":0.3533,"theta":-0.4876,"rho":-0.0461,"theo":4.2121,"change":0.81,"open":4.1,"high":4.74,"low":3.32,"tick":"no_change","last_trade_price":4.28,"last_trade_time":"2026-02-19T14:50:11","percent_change":23.3429,"prev_day_close":3.47000002861023},{"option":"SPY260227C00673000","bid":14.81,"bid_size":61.0,"ask":14.99,"ask_size":65.0,"iv":0.2165,"open_interest":798.0,"volume":51.0,"delta":0.6898,"gamma":0.0161,"vega":0.3597,"theta":-0.4839,"rho":0.125,"theo":14.849,"change":-1.715,"open":15.8,"high":17.03,"low":14.74,"tick":"up","last_trade_price":15.4,"last_trade_time":"2026-02-19T14:04:52","percent_change":-10.0205,"prev_day_close":17.1150007247925},{"option":"SPY260227P00673000","bid":4.44,"bid_size":182.0,"ask":4.47,"ask_size":147.0,"iv":0.2155,"open_interest":2048.0,"volume":1387.0,"delta":-0.3132,"gamma":0.0163,"vega":0.3608,"theta":-0.4931,"rho":-0.0487,"theo":4.4401,"change":0.805,"open":4.29,"high":4.73,"low":3.44,"tick":"no_change","last_trade_price":4.47,"last_trade_time":"2026-02-19T14:55:53","percent_change":21.9645,"prev_day_close":3.66500008106232},{"option":"SPY260227C00674000","bid":14.05,"bid_size":58.0,"ask":14.22,"ask_size":71.0,"iv":0.2138,"open_interest":657.0,"volume":8.0,"delta":0.6751,"gamma":0.0166,"vega":0.3665,"theta":-0.4888,"rho":0.1225,"theo":14.088,"change":-1.815,"open":15.75,"high":15.75,"low":14.5,"tick":"no_change","last_trade_price":14.5,"last_trade_time":"2026-02-19T14:30:27","percent_change":-11.1247,"prev_day_close":16.3149995803833},{"option":"SPY260227P00674000","bid":4.68,"bid_size":164.0,"ask":4.7,"ask_size":78.0,"iv":0.2127,"open_interest":1242.0,"volume":1392.0,"delta":-0.3278,"gamma":0.0168,"vega":0.3676,"theta":-0.4978,"rho":-0.0493,"theo":4.6769,"change":1.02,"open":4.66,"high":5.24,"low":3.67,"tick":"no_change","last_trade_price":4.88,"last_trade_time":"2026-02-19T14:54:20","percent_change":26.4249,"prev_day_close":3.85999989509582},{"option":"SPY260227C00675000","bid":13.3,"bid_size":151.0,"ask":13.45,"ask_size":175.0,"iv":0.211,"open_interest":1733.0,"volume":179.0,"delta":0.6598,"gamma":0.0171,"vega":0.373,"theta":-0.4929,"rho":0.1199,"theo":13.339,"change":-2.235,"open":14.1,"high":15.6,"low":12.88,"tick":"up","last_trade_price":13.29,"last_trade_time":"2026-02-19T14:52:57","percent_change":-14.3961,"prev_day_close":15.5249996185303},{"option":"SPY260227P00675000","bid":4.93,"bid_size":168.0,"ask":4.96,"ask_size":175.0,"iv":0.2103,"open_interest":31945.0,"volume":9739.0,"delta":-0.3437,"gamma":0.0173,"vega":0.3739,"theta":-0.5017,"rho":-0.0515,"theo":4.9353,"change":0.875,"open":4.82,"high":5.5,"low":3.8,"tick":"down","last_trade_price":4.95,"last_trade_time":"2026-02-19T14:55:56","percent_change":21.4724,"prev_day_close":4.07500004768372},{"option":"SPY260227C00676000","bid":12.56,"bid_size":139.0,"ask":12.7,"ask_size":183.0,"iv":0.2085,"open_interest":1253.0,"volume":16.0,"delta":0.6439,"gamma":0.0176,"vega":0.3792,"theta":-0.496,"rho":0.117,"theo":12.6029,"change":-2.54,"open":13.68,"high":14.37,"low":12.2,"tick":"down","last_trade_price":12.2,"last_trade_time":"2026-02-19T13:21:16","percent_change":-17.232,"prev_day_close":14.7399997711182},{"option":"SPY260227P00676000","bid":5.19,"bid_size":136.0,"ask":5.22,"ask_size":154.0,"iv":0.2075,"open_interest":4621.0,"volume":875.0,"delta":-0.3595,"gamma":0.0178,"vega":0.3798,"theta":-0.5048,"rho":-0.0538,"theo":5.1959,"change":0.915,"open":5.09,"high":5.61,"low":4.13,"tick":"down","last_trade_price":5.21,"last_trade_time":"2026-02-19T14:55:54","percent_change":21.3038,"prev_day_close":4.29500007629394},{"option":"SPY260227C00677000","bid":11.83,"bid_size":69.0,"ask":12.01,"ask_size":69.0,"iv":0.2059,"open_interest":762.0,"volume":124.0,"delta":0.6274,"gamma":0.0181,"vega":0.3848,"theta":-0.4982,"rho":0.1141,"theo":11.88,"change":-2.075,"open":13.44,"high":13.74,"low":11.45,"tick":"up","last_trade_price":11.88,"last_trade_time":"2026-02-19T14:45:21","percent_change":-14.8692,"prev_day_close":13.9550004005432},{"option":"SPY260227P00677000","bid":5.47,"bid_size":150.0,"ask":5.5,"ask_size":133.0,"iv":0.205,"open_interest":3519.0,"volume":2213.0,"delta":-0.3766,"gamma":0.0184,"vega":0.3853,"theta":-0.5069,"rho":-0.0568,"theo":5.48,"change":0.945,"open":5.35,"high":6.02,"low":4.4,"tick":"down","last_trade_price":5.47,"last_trade_time":"2026-02-19T14:56:16","percent_change":20.884,"prev_day_close":4.52500009536743},{"option":"SPY260227C00678000","bid":11.11,"bid_size":61.0,"ask":11.29,"ask_size":67.0,"iv":0.203,"open_interest":965.0,"volume":100.0,"delta":0.6103,"gamma":0.0186,"vega":0.3899,"theta":-0.4992,"rho":0.1111,"theo":11.1708,"change":-2.195,"open":11.92,"high":12.89,"low":10.75,"tick":"up","last_trade_price":11.02,"last_trade_time":"2026-02-19T14:48:17","percent_change":-16.6099,"prev_day_close":13.2150001525879},{"option":"SPY260227P00678000","bid":5.76,"bid_size":129.0,"ask":5.79,"ask_size":129.0,"iv":0.2023,"open_interest":2732.0,"volume":1196.0,"delta":-0.394,"gamma":0.0188,"vega":0.3906,"theta":-0.5077,"rho":-0.0576,"theo":5.7746,"change":0.995,"open":5.65,"high":6.33,"low":4.59,"tick":"down","last_trade_price":5.76,"last_trade_time":"2026-02-19T14:55:54","percent_change":20.8814,"prev_day_close":4.76500010490418},{"option":"SPY260227C00679000","bid":10.46,"bid_size":143.0,"ask":10.5,"ask_size":138.0,"iv":0.1998,"open_interest":1389.0,"volume":316.0,"delta":0.5929,"gamma":0.0191,"vega":0.3943,"theta":-0.4992,"rho":0.1081,"theo":10.4899,"change":-1.715,"open":10.92,"high":12.51,"low":10.22,"tick":"no_change","last_trade_price":10.77,"last_trade_time":"2026-02-19T14:29:31","percent_change":-13.7365,"prev_day_close":12.4850001335144},{"option":"SPY260227P00679000","bid":6.06,"bid_size":127.0,"ask":6.09,"ask_size":127.0,"iv":0.1993,"open_interest":8094.0,"volume":763.0,"delta":-0.4117,"gamma":0.0193,"vega":0.3947,"theta":-0.5074,"rho":-0.0599,"theo":6.0768,"change":1.07,"open":6.02,"high":6.48,"low":4.81,"tick":"down","last_trade_price":6.09,"last_trade_time":"2026-02-19T14:55:53","percent_change":21.3147,"prev_day_close":5.02000021934509},{"option":"SPY260227C00680000","bid":9.78,"bid_size":32.0,"ask":9.82,"ask_size":151.0,"iv":0.1968,"open_interest":2905.0,"volume":2003.0,"delta":0.5742,"gamma":0.0195,"vega":0.3982,"theta":-0.4978,"rho":0.1047,"theo":9.795,"change":-1.955,"open":10.82,"high":12.0,"low":9.49,"tick":"up","last_trade_price":9.78,"last_trade_time":"2026-02-19T14:55:55","percent_change":-16.6596,"prev_day_close":11.7349996566772},{"option":"SPY260227P00680000","bid":6.38,"bid_size":167.0,"ask":6.41,"ask_size":166.0,"iv":0.1965,"open_interest":25856.0,"volume":10955.0,"delta":-0.4304,"gamma":0.0198,"vega":0.3983,"theta":-0.5059,"rho":-0.0624,"theo":6.3993,"change":1.08,"open":6.22,"high":7.05,"low":5.0,"tick":"down","last_trade_price":6.37,"last_trade_time":"2026-02-19T14:56:11","percent_change":20.4159,"prev_day_close":5.29000020027161},{"option":"SPY260227C00681000","bid":9.11,"bid_size":33.0,"ask":9.15,"ask_size":143.0,"iv":0.1942,"open_interest":1466.0,"volume":421.0,"delta":0.5555,"gamma":0.02,"vega":0.4012,"theta":-0.4951,"rho":0.1014,"theo":9.1435,"change":-2.07,"open":10.28,"high":11.3,"low":8.76,"tick":"down","last_trade_price":8.93,"last_trade_time":"2026-02-19T14:43:03","percent_change":-18.8182,"prev_day_close":11.0},{"option":"SPY260227P00681000","bid":6.72,"bid_size":66.0,"ask":6.75,"ask_size":160.0,"iv":0.1938,"open_interest":6919.0,"volume":2291.0,"delta":-0.4501,"gamma":0.0203,"vega":0.4012,"theta":-0.503,"rho":-0.0635,"theo":6.7434,"change":1.155,"open":6.64,"high":7.35,"low":5.45,"tick":"down","last_trade_price":6.73,"last_trade_time":"2026-02-19T14:56:16","percent_change":20.7175,"prev_day_close":5.57500004768372},{"option":"SPY260227C00682000","bid":8.46,"bid_size":117.0,"ask":8.49,"ask_size":143.0,"iv":0.1909,"open_interest":2064.0,"volume":1172.0,"delta":0.5359,"gamma":0.0204,"vega":0.4034,"theta":-0.4909,"rho":0.0979,"theo":8.4936,"change":-1.8,"open":9.61,"high":10.57,"low":8.07,"tick":"up","last_trade_price":8.49,"last_trade_time":"2026-02-19T14:56:13","percent_change":-17.4927,"prev_day_close":10.289999961853},{"option":"SPY260227P00682000","bid":7.07,"bid_size":121.0,"ask":7.1,"ask_size":121.0,"iv":0.1906,"open_interest":4920.0,"volume":3692.0,"delta":-0.4697,"gamma":0.0207,"vega":0.403,"theta":-0.4986,"rho":-0.066,"theo":7.0926,"change":1.185,"open":6.88,"high":7.77,"low":5.62,"tick":"no_change","last_trade_price":7.05,"last_trade_time":"2026-02-19T14:56:14","percent_change":20.2046,"prev_day_close":5.86500000953674},{"option":"SPY260227C00683000","bid":7.83,"bid_size":204.0,"ask":7.86,"ask_size":196.0,"iv":0.1881,"open_interest":1910.0,"volume":2314.0,"delta":0.5155,"gamma":0.0208,"vega":0.4047,"theta":-0.4852,"rho":0.0943,"theo":7.8599,"change":-1.735,"open":8.74,"high":9.62,"low":7.44,"tick":"up","last_trade_price":7.87,"last_trade_time":"2026-02-19T14:56:01","percent_change":-18.0635,"prev_day_close":9.60500001907349},{"option":"SPY260227P00683000","bid":7.44,"bid_size":121.0,"ask":7.47,"ask_size":121.0,"iv":0.1876,"open_interest":4133.0,"volume":4893.0,"delta":-0.4905,"gamma":0.0211,"vega":0.404,"theta":-0.4926,"rho":-0.0683,"theo":7.464,"change":1.305,"open":7.22,"high":8.16,"low":5.94,"tick":"down","last_trade_price":7.48,"last_trade_time":"2026-02-19T14:50:11","percent_change":21.1336,"prev_day_close":6.17499995231628},{"option":"SPY260227C00684000","bid":7.21,"bid_size":199.0,"ask":7.24,"ask_size":150.0,"iv":0.185,"open_interest":1361.0,"volume":8575.0,"delta":0.4946,"gamma":0.0211,"vega":0.4049,"theta":-0.4778,"rho":0.0904,"theo":7.2433,"change":-1.855,"open":8.14,"high":9.2,"low":6.87,"tick":"up","last_trade_price":7.08,"last_trade_time":"2026-02-19T14:48:04","percent_change":-20.7611,"prev_day_close":8.93499994277954},{"option":"SPY260227P00684000","bid":7.83,"bid_size":65.0,"ask":7.86,"ask_size":148.0,"iv":0.1845,"open_interest":3428.0,"volume":4245.0,"delta":-0.5119,"gamma":0.0215,"vega":0.4042,"theta":-0.4852,"rho":-0.0718,"theo":7.8518,"change":1.29,"open":7.3,"high":8.51,"low":6.26,"tick":"down","last_trade_price":7.79,"last_trade_time":"2026-02-19T14:56:01","percent_change":19.8462,"prev_day_close":6.5},{"option":"SPY260227C00685000","bid":6.62,"bid_size":132.0,"ask":6.64,"ask_size":117.0,"iv":0.1819,"open_interest":4985.0,"volume":16121.0,"delta":0.4729,"gamma":0.0214,"vega":0.4041,"theta":-0.4687,"rho":0.0866,"theo":6.6447,"change":-1.65,"open":7.38,"high":8.5,"low":6.3,"tick":"no_change","last_trade_price":6.62,"last_trade_time":"2026-02-19T14:56:17","percent_change":-19.9516,"prev_day_close":8.26999998092651},{"option":"SPY260227P00685000","bid":8.23,"bid_size":118.0,"ask":8.26,"ask_size":64.0,"iv":0.1814,"open_interest":31253.0,"volume":11257.0,"delta":-0.534,"gamma":0.0218,"vega":0.4025,"theta":-0.4758,"rho":-0.0722,"theo":8.26,"change":1.39,"open":8.04,"high":9.01,"low":6.59,"tick":"down","last_trade_price":8.24,"last_trade_time":"2026-02-19T14:55:56","percent_change":20.292,"prev_day_close":6.84999990463257},{"option":"SPY260227C00686000","bid":6.04,"bid_size":137.0,"ask":6.06,"ask_size":43.0,"iv":0.1787,"open_interest":2743.0,"volume":2584.0,"delta":0.4506,"gamma":0.0217,"vega":0.402,"theta":-0.4579,"rho":0.0826,"theo":6.0647,"change":-1.68,"open":6.96,"high":7.9,"low":5.72,"tick":"no_change","last_trade_price":5.95,"last_trade_time":"2026-02-19T14:54:29","percent_change":-22.0183,"prev_day_close":7.62999987602234},{"option":"SPY260227P00686000","bid":8.55,"bid_size":195.0,"ask":8.75,"ask_size":187.0,"iv":0.1772,"open_interest":2234.0,"volume":1450.0,"delta":-0.5574,"gamma":0.0221,"vega":0.3998,"theta":-0.4644,"rho":-0.0742,"theo":8.6962,"change":1.495,"open":8.38,"high":9.31,"low":6.96,"tick":"down","last_trade_price":8.71,"last_trade_time":"2026-02-19T14:51:01","percent_change":20.7207,"prev_day_close":7.21499991416931},{"option":"SPY260227C00687000","bid":5.49,"bid_size":67.0,"ask":5.51,"ask_size":144.0,"iv":0.1755,"open_interest":2552.0,"volume":2183.0,"delta":0.4276,"gamma":0.0219,"vega":0.3986,"theta":-0.4452,"rho":0.0784,"theo":5.5048,"change":-1.525,"open":6.28,"high":7.24,"low":5.24,"tick":"down","last_trade_price":5.48,"last_trade_time":"2026-02-19T14:55:53","percent_change":-21.7702,"prev_day_close":7.00499987602234},{"option":"SPY260227P00687000","bid":8.98,"bid_size":174.0,"ask":9.19,"ask_size":158.0,"iv":0.1737,"open_interest":2017.0,"volume":641.0,"delta":-0.5809,"gamma":0.0223,"vega":0.3965,"theta":-0.4516,"rho":-0.0778,"theo":9.1432,"change":1.755,"open":8.66,"high":9.62,"low":7.33,"tick":"up","last_trade_price":9.35,"last_trade_time":"2026-02-19T14:53:55","percent_change":23.1073,"prev_day_close":7.59500002861023},{"option":"SPY260227C00688000","bid":4.95,"bid_size":208.0,"ask":4.97,"ask_size":20.0,"iv":0.1722,"open_interest":2326.0,"volume":1944.0,"delta":0.4035,"gamma":0.0221,"vega":0.3936,"theta":-0.4304,"rho":0.074,"theo":4.9557,"change":-1.46,"open":5.71,"high":6.64,"low":4.7,"tick":"up","last_trade_price":4.95,"last_trade_time":"2026-02-19T14:55:54","percent_change":-22.7769,"prev_day_close":6.41000008583069},{"option":"SPY260227P00688000","bid":9.56,"bid_size":18.0,"ask":9.67,"ask_size":47.0,"iv":0.1718,"open_interest":4144.0,"volume":865.0,"delta":-0.6051,"gamma":0.0225,"vega":0.3898,"theta":-0.4366,"rho":-0.0772,"theo":9.6146,"change":1.675,"open":9.16,"high":10.32,"low":7.76,"tick":"down","last_trade_price":9.67,"last_trade_time":"2026-02-19T14:45:46","percent_change":20.9506,"prev_day_close":7.99500012397766},{"option":"SPY260227C00689000","bid":4.45,"bid_size":70.0,"ask":4.46,"ask_size":16.0,"iv":0.169,"open_interest":3284.0,"volume":1163.0,"delta":0.3793,"gamma":0.0221,"vega":0.3872,"theta":-0.4141,"rho":0.0696,"theo":4.4415,"change":-1.355,"open":5.2,"high":6.03,"low":4.29,"tick":"up","last_trade_price":4.47,"last_trade_time":"2026-02-19T14:45:43","percent_change":-23.2618,"prev_day_close":5.82500004768372},{"option":"SPY260227P00689000","bid":9.96,"bid_size":51.0,"ask":10.17,"ask_size":47.0,"iv":0.1675,"open_interest":1577.0,"volume":87.0,"delta":-0.63,"gamma":0.0225,"vega":0.3827,"theta":-0.4198,"rho":-0.0794,"theo":10.1104,"change":1.88,"open":9.49,"high":10.86,"low":8.56,"tick":"up","last_trade_price":10.29,"last_trade_time":"2026-02-19T14:52:27","percent_change":22.3543,"prev_day_close":8.40999984741211},{"option":"SPY260227C00690000","bid":3.96,"bid_size":182.0,"ask":3.98,"ask_size":79.0,"iv":0.1656,"open_interest":6679.0,"volume":6515.0,"delta":0.3546,"gamma":0.0221,"vega":0.379,"theta":-0.396,"rho":0.0651,"theo":3.9535,"change":-1.28,"open":4.7,"high":5.5,"low":3.73,"tick":"up","last_trade_price":3.99,"last_trade_time":"2026-02-19T14:56:12","percent_change":-24.2884,"prev_day_close":5.27000021934509},{"option":"SPY260227P00690000","bid":10.49,"bid_size":141.0,"ask":10.7,"ask_size":108.0,"iv":0.1641,"open_interest":32857.0,"volume":940.0,"delta":-0.6554,"gamma":0.0225,"vega":0.3751,"theta":-0.4016,"rho":-0.0811,"theo":10.6308,"change":2.035,"open":10.18,"high":11.24,"low":8.6,"tick":"up","last_trade_price":10.89,"last_trade_time":"2026-02-19T14:54:12","percent_change":22.9814,"prev_day_close":8.85500001907349},{"option":"SPY260227C00691000","bid":3.5,"bid_size":217.0,"ask":3.52,"ask_size":45.0,"iv":0.1622,"open_interest":2594.0,"volume":1396.0,"delta":0.3296,"gamma":0.0219,"vega":0.3692,"theta":-0.3765,"rho":0.0605,"theo":3.4949,"change":-1.21,"open":4.24,"high":4.95,"low":3.39,"tick":"up","last_trade_price":3.52,"last_trade_time":"2026-02-19T14:55:58","percent_change":-25.5814,"prev_day_close":4.72999978065491},{"option":"SPY260227P00691000","bid":11.02,"bid_size":48.0,"ask":11.23,"ask_size":44.0,"iv":0.1601,"open_interest":1997.0,"volume":22.0,"delta":-0.681,"gamma":0.0223,"vega":0.3622,"theta":-0.3813,"rho":-0.0824,"theo":11.1854,"change":2.24,"open":11.65,"high":11.65,"low":9.35,"tick":"up","last_trade_price":11.58,"last_trade_time":"2026-02-19T14:41:01","percent_change":23.9829,"prev_day_close":9.33999967575073},{"option":"SPY260227C00692000","bid":3.07,"bid_size":203.0,"ask":3.09,"ask_size":45.0,"iv":0.1588,"open_interest":3103.0,"volume":1434.0,"delta":0.3044,"gamma":0.0217,"vega":0.3577,"theta":-0.3557,"rho":0.0559,"theo":3.0686,"change":-1.14,"open":3.86,"high":4.4,"low":2.9,"tick":"up","last_trade_price":3.08,"last_trade_time":"2026-02-19T14:55:55","percent_change":-27.0142,"prev_day_close":4.22000002861023},{"option":"SPY260227P00692000","bid":11.6,"bid_size":47.0,"ask":11.82,"ask_size":43.0,"iv":0.1568,"open_interest":1937.0,"volume":234.0,"delta":-0.707,"gamma":0.0221,"vega":0.3506,"theta":-0.36,"rho":-0.0844,"theo":11.7714,"change":1.89,"open":11.85,"high":11.85,"low":9.94,"tick":"no_change","last_trade_price":11.72,"last_trade_time":"2026-02-19T14:51:38","percent_change":19.2269,"prev_day_close":9.82999992370606},{"option":"SPY260227C00693000","bid":2.67,"bid_size":210.0,"ask":2.69,"ask_size":66.0,"iv":0.1555,"open_interest":2102.0,"volume":2281.0,"delta":0.2794,"gamma":0.0212,"vega":0.3443,"theta":-0.334,"rho":0.0513,"theo":2.6772,"change":-1.11,"open":3.32,"high":3.94,"low":2.58,"tick":"no_change","last_trade_price":2.63,"last_trade_time":"2026-02-19T14:54:38","percent_change":-29.6791,"prev_day_close":3.74000000953674},{"option":"SPY260227P00693000","bid":12.2,"bid_size":46.0,"ask":12.42,"ask_size":43.0,"iv":0.1529,"open_interest":1897.0,"volume":78.0,"delta":-0.7327,"gamma":0.0216,"vega":0.3341,"theta":-0.3375,"rho":-0.0832,"theo":12.3933,"change":1.99,"open":11.75,"high":12.94,"low":10.18,"tick":"no_change","last_trade_price":12.34,"last_trade_time":"2026-02-19T14:51:38","percent_change":19.2271,"prev_day_close":10.3499999046326},{"option":"SPY260227C00694000","bid":2.3,"bid_size":253.0,"ask":2.32,"ask_size":181.0,"iv":0.1521,"open_interest":2710.0,"volume":1941.0,"delta":0.2547,"gamma":0.0207,"vega":0.3295,"theta":-0.3114,"rho":0.0468,"theo":2.3189,"change":-1.0,"open":2.87,"high":3.4,"low":2.22,"tick":"up","last_trade_price":2.28,"last_trade_time":"2026-02-19T14:52:27","percent_change":-30.4878,"prev_day_close":3.27999997138977},{"option":"SPY260227P00694000","bid":12.85,"bid_size":44.0,"ask":13.09,"ask_size":43.0,"iv":0.1492,"open_interest":1322.0,"volume":106.0,"delta":-0.7582,"gamma":0.021,"vega":0.3185,"theta":-0.314,"rho":-0.0842,"theo":13.0506,"change":1.695,"open":12.33,"high":13.24,"low":10.98,"tick":"no_change","last_trade_price":12.6,"last_trade_time":"2026-02-19T14:35:48","percent_change":15.5433,"prev_day_close":10.9050002098084},{"option":"SPY260227C00695000","bid":1.97,"bid_size":1.0,"ask":1.98,"ask_size":283.0,"iv":0.1489,"open_interest":6918.0,"volume":6003.0,"delta":0.2302,"gamma":0.02,"vega":0.3129,"theta":-0.2878,"rho":0.0423,"theo":1.9894,"change":-0.86,"open":2.5,"high":3.05,"low":1.88,"tick":"up","last_trade_price":1.99,"last_trade_time":"2026-02-19T14:56:09","percent_change":-30.1754,"prev_day_close":2.84999990463257},{"option":"SPY260227P00695000","bid":13.53,"bid_size":71.0,"ask":13.75,"ask_size":46.0,"iv":0.1461,"open_interest":4021.0,"volume":1692.0,"delta":-0.7833,"gamma":0.0203,"vega":0.3018,"theta":-0.2894,"rho":-0.0829,"theo":13.7353,"change":1.145,"open":12.75,"high":14.19,"low":11.5,"tick":"down","last_trade_price":12.64,"last_trade_time":"2026-02-19T14:20:17","percent_change":9.96085,"prev_day_close":11.4949998855591},{"option":"SPY260227C00696000","bid":1.65,"bid_size":215.0,"ask":1.67,"ask_size":192.0,"iv":0.1453,"open_interest":3628.0,"volume":732.0,"delta":0.206,"gamma":0.0191,"vega":0.2946,"theta":-0.2628,"rho":0.0378,"theo":1.685,"change":-0.79,"open":2.17,"high":2.6,"low":1.58,"tick":"up","last_trade_price":1.66,"last_trade_time":"2026-02-19T14:55:53","percent_change":-32.2449,"prev_day_close":2.45000004768372},{"option":"SPY260227P00696000","bid":14.22,"bid_size":45.0,"ask":14.46,"ask_size":42.0,"iv":0.1417,"open_interest":872.0,"volume":166.0,"delta":-0.8082,"gamma":0.0194,"vega":0.2795,"theta":-0.263,"rho":-0.0832,"theo":14.4501,"change":1.86,"open":12.85,"high":15.01,"low":12.01,"tick":"no_change","last_trade_price":13.97,"last_trade_time":"2026-02-19T14:35:48","percent_change":15.3592,"prev_day_close":12.1100001335144},{"option":"SPY260227C00697000","bid":1.38,"bid_size":93.0,"ask":1.39,"ask_size":148.0,"iv":0.1419,"open_interest":7856.0,"volume":1237.0,"delta":0.1821,"gamma":0.0181,"vega":0.2745,"theta":-0.2368,"rho":0.0334,"theo":1.405,"change":-0.75,"open":1.85,"high":2.27,"low":1.34,"tick":"down","last_trade_price":1.34,"last_trade_time":"2026-02-19T14:54:09","percent_change":-35.8852,"prev_day_close":2.08999991416931},{"option":"SPY260227P00697000","bid":14.91,"bid_size":52.0,"ask":15.27,"ask_size":8.0,"iv":0.1388,"open_interest":838.0,"volume":12.0,"delta":-0.8329,"gamma":0.0184,"vega":0.2602,"theta":-0.2355,"rho":-0.0818,"theo":15.1874,"change":1.985,"open":13.71,"high":14.75,"low":12.97,"tick":"up","last_trade_price":14.75,"last_trade_time":"2026-02-19T12:10:15","percent_change":15.5503,"prev_day_close":12.7649998664856},{"option":"SPY260227C00698000","bid":1.13,"bid_size":308.0,"ask":1.15,"ask_size":209.0,"iv":0.1388,"open_interest":9631.0,"volume":6537.0,"delta":0.1587,"gamma":0.017,"vega":0.2528,"theta":-0.21,"rho":0.0291,"theo":1.1517,"change":-0.64,"open":1.54,"high":1.93,"low":1.09,"tick":"down","last_trade_price":1.11,"last_trade_time":"2026-02-19T14:53:56","percent_change":-36.5714,"prev_day_close":1.75},{"option":"SPY260227P00698000","bid":15.62,"bid_size":54.0,"ask":16.12,"ask_size":9.0,"iv":0.1375,"open_interest":601.0,"volume":25.0,"delta":-0.8572,"gamma":0.0175,"vega":0.2335,"theta":-0.2066,"rho":-0.0815,"theo":15.9565,"change":1.15,"open":14.56,"high":14.59,"low":14.56,"tick":"up","last_trade_price":14.59,"last_trade_time":"2026-02-19T10:19:05","percent_change":8.55655,"prev_day_close":13.4400000572205},{"option":"SPY260227C00699000","bid":0.92,"bid_size":335.0,"ask":0.93,"ask_size":309.0,"iv":0.1356,"open_interest":8537.0,"volume":1376.0,"delta":0.1362,"gamma":0.0158,"vega":0.2298,"theta":-0.1832,"rho":0.025,"theo":0.9275,"change":-0.55,"open":1.4,"high":1.61,"low":0.89,"tick":"down","last_trade_price":0.9,"last_trade_time":"2026-02-19T14:54:47","percent_change":-37.931,"prev_day_close":1.45000004768372},{"option":"SPY260227P00699000","bid":16.45,"bid_size":54.0,"ask":16.96,"ask_size":7.0,"iv":0.1353,"open_interest":298.0,"volume":3.0,"delta":-0.8816,"gamma":0.0169,"vega":0.2096,"theta":-0.1789,"rho":-0.0776,"theo":16.7543,"change":2.095,"open":15.69,"high":16.25,"low":14.95,"tick":"up","last_trade_price":16.25,"last_trade_time":"2026-02-19T12:01:33","percent_change":14.8004,"prev_day_close":14.1550002098084},{"option":"SPY260227C00700000","bid":0.73,"bid_size":936.0,"ask":0.75,"ask_size":587.0,"iv":0.1325,"open_interest":27275.0,"volume":5295.0,"delta":0.1152,"gamma":0.0144,"vega":0.2061,"theta":-0.1573,"rho":0.0211,"theo":0.7348,"change":-0.47,"open":1.04,"high":1.34,"low":0.71,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-19T14:54:15","percent_change":-39.4958,"prev_day_close":1.18999999761581},{"option":"SPY260227P00700000","bid":17.45,"bid_size":15.0,"ask":17.62,"ask_size":15.0,"iv":0.129,"open_interest":5130.0,"volume":3721.0,"delta":-0.905,"gamma":0.0165,"vega":0.1814,"theta":-0.1521,"rho":-0.0739,"theo":17.587,"change":2.255,"open":16.6,"high":17.88,"low":14.88,"tick":"up","last_trade_price":17.14,"last_trade_time":"2026-02-19T14:34:32","percent_change":15.1495,"prev_day_close":14.8850002288818},{"option":"SPY260227C00701000","bid":0.58,"bid_size":472.0,"ask":0.59,"ask_size":211.0,"iv":0.1296,"open_interest":3123.0,"volume":1764.0,"delta":0.096,"gamma":0.0129,"vega":0.1824,"theta":-0.1331,"rho":0.0176,"theo":0.5743,"change":-0.38,"open":0.87,"high":1.09,"low":0.58,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-19T14:55:50","percent_change":-39.5833,"prev_day_close":0.96000000834465},{"option":"SPY260227P00701000","bid":18.01,"bid_size":4.0,"ask":18.58,"ask_size":2.0,"iv":0.1165,"open_interest":51.0,"volume":3.0,"delta":-0.9296,"gamma":0.0163,"vega":0.1464,"theta":-0.1363,"rho":-0.0611,"theo":18.4615,"change":0.12,"open":17.94,"high":17.94,"low":15.8,"tick":"down","last_trade_price":15.8,"last_trade_time":"2026-02-19T10:03:30","percent_change":0.765307,"prev_day_close":15.6799998283386},{"option":"SPY260227C00702000","bid":0.45,"bid_size":1646.0,"ask":0.46,"ask_size":259.0,"iv":0.1267,"open_interest":3706.0,"volume":1457.0,"delta":0.0795,"gamma":0.0115,"vega":0.1601,"theta":-0.1118,"rho":0.0146,"theo":0.4473,"change":-0.31,"open":0.67,"high":0.88,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-19T14:54:47","percent_change":-40.7895,"prev_day_close":0.759999990463257},{"option":"SPY260227P00702000","bid":19.24,"bid_size":15.0,"ask":19.41,"ask_size":15.0,"iv":0.12,"open_interest":186.0,"volume":7.0,"delta":-0.9519,"gamma":0.0148,"vega":0.1144,"theta":-0.1302,"rho":-0.038,"theo":19.372,"change":3.435,"open":18.89,"high":20.51,"low":18.3,"tick":"up","last_trade_price":20.0,"last_trade_time":"2026-02-19T14:39:50","percent_change":20.7365,"prev_day_close":16.5650005340576},{"option":"SPY260227C00703000","bid":0.35,"bid_size":379.0,"ask":0.36,"ask_size":798.0,"iv":0.1245,"open_interest":3182.0,"volume":843.0,"delta":0.0651,"gamma":0.01,"vega":0.1389,"theta":-0.093,"rho":0.0119,"theo":0.3457,"change":-0.245,"open":0.54,"high":0.69,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-19T14:54:09","percent_change":-41.1765,"prev_day_close":0.594999998807907},{"option":"SPY260227P00703000","bid":19.91,"bid_size":2.0,"ask":20.5,"ask_size":1.0,"iv":0.0,"open_interest":93.0,"volume":2.0,"delta":-0.9707,"gamma":0.0122,"vega":0.077,"theta":-0.1325,"rho":-0.0371,"theo":20.3176,"change":4.06,"open":20.0,"high":21.45,"low":20.0,"tick":"up","last_trade_price":21.45,"last_trade_time":"2026-02-19T13:20:08","percent_change":23.3467,"prev_day_close":17.3900003433228},{"option":"SPY260227C00704000","bid":0.26,"bid_size":1820.0,"ask":0.27,"ask_size":229.0,"iv":0.1217,"open_interest":4033.0,"volume":945.0,"delta":0.053,"gamma":0.0087,"vega":0.1197,"theta":-0.0769,"rho":0.0097,"theo":0.2671,"change":-0.185,"open":0.42,"high":0.52,"low":0.27,"tick":"down","last_trade_price":0.27,"last_trade_time":"2026-02-19T14:55:30","percent_change":-40.6593,"prev_day_close":0.454999998211861},{"option":"SPY260227P00704000","bid":21.22,"bid_size":15.0,"ask":21.37,"ask_size":15.0,"iv":0.1242,"open_interest":115.0,"volume":11.0,"delta":-0.9838,"gamma":0.0082,"vega":0.0489,"theta":-0.1487,"rho":-0.0136,"theo":21.2935,"change":2.87,"open":20.09,"high":21.23,"low":20.09,"tick":"up","last_trade_price":21.23,"last_trade_time":"2026-02-19T14:37:35","percent_change":15.6318,"prev_day_close":18.3599996566772},{"option":"SPY260227C00705000","bid":0.2,"bid_size":917.0,"ask":0.21,"ask_size":1290.0,"iv":0.1201,"open_interest":10234.0,"volume":8160.0,"delta":0.0437,"gamma":0.0075,"vega":0.1037,"theta":-0.0645,"rho":0.008,"theo":0.2111,"change":-0.15,"open":0.33,"high":0.42,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-19T14:55:26","percent_change":-42.8571,"prev_day_close":0.350000008940697},{"option":"SPY260227P00705000","bid":22.05,"bid_size":15.0,"ask":22.47,"ask_size":11.0,"iv":0.0,"open_interest":2277.0,"volume":75.0,"delta":-0.9926,"gamma":0.005,"vega":0.0266,"theta":-0.1606,"rho":-0.0024,"theo":22.2596,"change":1.695,"open":19.6,"high":23.0,"low":19.6,"tick":"down","last_trade_price":21.04,"last_trade_time":"2026-02-19T14:24:19","percent_change":8.76195,"prev_day_close":19.3450002670288},{"option":"SPY260227C00706000","bid":0.15,"bid_size":1220.0,"ask":0.16,"ask_size":1352.0,"iv":0.1184,"open_interest":5988.0,"volume":890.0,"delta":0.0362,"gamma":0.0065,"vega":0.09,"theta":-0.0544,"rho":0.0066,"theo":0.1687,"change":-0.105,"open":0.25,"high":0.33,"low":0.15,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-19T14:55:50","percent_change":-39.6226,"prev_day_close":0.265000000596046},{"option":"SPY260227P00706000","bid":22.27,"bid_size":7.0,"ask":24.61,"ask_size":4.0,"iv":0.1527,"open_interest":12.0,"volume":3.0,"delta":-0.9963,"gamma":0.0026,"vega":0.0144,"theta":-0.1758,"rho":-0.0022,"theo":23.2775,"change":2.125,"open":22.49,"high":22.49,"low":22.49,"tick":"up","last_trade_price":22.49,"last_trade_time":"2026-02-19T11:47:54","percent_change":10.4346,"prev_day_close":20.3649997711182},{"option":"SPY260227C00707000","bid":0.11,"bid_size":1998.0,"ask":0.12,"ask_size":1505.0,"iv":0.1167,"open_interest":2926.0,"volume":945.0,"delta":0.0303,"gamma":0.0056,"vega":0.0785,"theta":-0.0464,"rho":0.0055,"theo":0.1374,"change":-0.085,"open":0.19,"high":0.24,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T14:55:41","percent_change":-43.5897,"prev_day_close":0.195000000298023},{"option":"SPY260227P00707000","bid":23.27,"bid_size":6.0,"ask":25.62,"ask_size":30.0,"iv":0.1581,"open_interest":0.0,"volume":0.0,"delta":-0.999,"gamma":0.001,"vega":0.0051,"theta":-0.185,"rho":0.0,"theo":24.2758,"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":21.3550004959106},{"option":"SPY260227C00708000","bid":0.08,"bid_size":1537.0,"ask":0.09,"ask_size":250.0,"iv":0.1152,"open_interest":4557.0,"volume":494.0,"delta":0.0256,"gamma":0.0048,"vega":0.069,"theta":-0.0401,"rho":0.0046,"theo":0.1138,"change":-0.045,"open":0.15,"high":0.18,"low":0.09,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:50:24","percent_change":-31.0345,"prev_day_close":0.145000003278255},{"option":"SPY260227P00708000","bid":24.27,"bid_size":14.0,"ask":26.61,"ask_size":3.0,"iv":0.1626,"open_interest":1.0,"volume":1.0,"delta":-0.9994,"gamma":0.0005,"vega":0.0028,"theta":-0.1931,"rho":0.0,"theo":25.2758,"change":0.6,"open":22.93,"high":22.93,"low":22.93,"tick":"up","last_trade_price":22.93,"last_trade_time":"2026-02-19T10:06:40","percent_change":2.68697,"prev_day_close":22.3299999237061},{"option":"SPY260227C00709000","bid":0.07,"bid_size":596.0,"ask":0.08,"ask_size":1831.0,"iv":0.117,"open_interest":6102.0,"volume":156.0,"delta":0.0219,"gamma":0.0042,"vega":0.0609,"theta":-0.035,"rho":0.004,"theo":0.0956,"change":-0.035,"open":0.12,"high":0.12,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:35:26","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260227P00709000","bid":25.27,"bid_size":6.0,"ask":27.62,"ask_size":30.0,"iv":0.1679,"open_interest":0.0,"volume":0.0,"delta":-0.9998,"gamma":0.0002,"vega":0.0013,"theta":-0.1978,"rho":0.0,"theo":26.2758,"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":23.3550004959106},{"option":"SPY260227C00710000","bid":0.05,"bid_size":1616.0,"ask":0.06,"ask_size":2078.0,"iv":0.1157,"open_interest":10698.0,"volume":3984.0,"delta":0.0188,"gamma":0.0037,"vega":0.054,"theta":-0.0307,"rho":0.0034,"theo":0.0812,"change":-0.025,"open":0.1,"high":0.11,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:52:28","percent_change":-29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260227P00710000","bid":26.27,"bid_size":7.0,"ask":28.61,"ask_size":6.0,"iv":0.1723,"open_interest":59.0,"volume":5.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2016,"rho":0.0,"theo":27.2758,"change":3.875,"open":24.91,"high":28.2,"low":24.91,"tick":"up","last_trade_price":28.2,"last_trade_time":"2026-02-19T13:20:12","percent_change":15.9301,"prev_day_close":24.3249998092651},{"option":"SPY260227C00711000","bid":0.04,"bid_size":1535.0,"ask":0.05,"ask_size":1699.0,"iv":0.1162,"open_interest":2549.0,"volume":160.0,"delta":0.0163,"gamma":0.0032,"vega":0.0481,"theta":-0.0271,"rho":0.003,"theo":0.0695,"change":-0.025,"open":0.07,"high":0.07,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:42:22","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260227P00711000","bid":27.27,"bid_size":6.0,"ask":29.61,"ask_size":4.0,"iv":0.1771,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2046,"rho":0.0,"theo":28.2758,"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":25.3599996566772},{"option":"SPY260227C00712000","bid":0.04,"bid_size":310.0,"ask":0.05,"ask_size":2640.0,"iv":0.1199,"open_interest":3223.0,"volume":216.0,"delta":0.0141,"gamma":0.0028,"vega":0.0428,"theta":-0.0239,"rho":0.0025,"theo":0.0595,"change":-0.005,"open":0.07,"high":0.07,"low":0.03,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:58:23","percent_change":-9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260227P00712000","bid":28.27,"bid_size":6.0,"ask":30.61,"ask_size":4.0,"iv":0.1818,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2064,"rho":0.0,"theo":29.2758,"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":26.3599996566772},{"option":"SPY260227C00713000","bid":0.03,"bid_size":2098.0,"ask":0.04,"ask_size":2456.0,"iv":0.1195,"open_interest":2753.0,"volume":64.0,"delta":0.0125,"gamma":0.0025,"vega":0.0386,"theta":-0.0216,"rho":0.0022,"theo":0.0524,"change":-0.015,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:46:14","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260227P00713000","bid":29.27,"bid_size":6.0,"ask":31.61,"ask_size":4.0,"iv":0.1866,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2079,"rho":0.0,"theo":30.2758,"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":27.3550004959106},{"option":"SPY260227C00714000","bid":0.03,"bid_size":309.0,"ask":0.04,"ask_size":2660.0,"iv":0.123,"open_interest":4487.0,"volume":4.0,"delta":0.0109,"gamma":0.0022,"vega":0.0345,"theta":-0.0192,"rho":0.002,"theo":0.0454,"change":-0.005,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:18:41","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260227P00714000","bid":30.27,"bid_size":6.0,"ask":32.68,"ask_size":10.0,"iv":0.1937,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2092,"rho":0.0,"theo":31.2758,"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":28.3550004959106},{"option":"SPY260227C00715000","bid":0.02,"bid_size":2559.0,"ask":0.03,"ask_size":2229.0,"iv":0.1216,"open_interest":9037.0,"volume":744.0,"delta":0.0095,"gamma":0.0019,"vega":0.0309,"theta":-0.0171,"rho":0.0017,"theo":0.0395,"change":-0.015,"open":0.03,"high":0.04,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:55:39","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260227P00715000","bid":31.27,"bid_size":14.0,"ask":33.68,"ask_size":10.0,"iv":0.1984,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2101,"rho":0.0,"theo":32.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":30.49,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":29.3550004959106},{"option":"SPY260227C00716000","bid":0.02,"bid_size":1258.0,"ask":0.03,"ask_size":1451.0,"iv":0.1251,"open_interest":1706.0,"volume":3.0,"delta":0.0083,"gamma":0.0017,"vega":0.0276,"theta":-0.0152,"rho":0.0015,"theo":0.0342,"change":0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T10:28:20","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00716000","bid":31.94,"bid_size":4.0,"ask":34.68,"ask_size":10.0,"iv":0.1763,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2107,"rho":0.0,"theo":33.2758,"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":30.3550004959106},{"option":"SPY260227C00717000","bid":0.02,"bid_size":854.0,"ask":0.03,"ask_size":2422.0,"iv":0.1284,"open_interest":961.0,"volume":17.0,"delta":0.0073,"gamma":0.0015,"vega":0.0248,"theta":-0.0136,"rho":0.0013,"theo":0.0301,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:51:05","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00717000","bid":32.97,"bid_size":4.0,"ask":35.65,"ask_size":4.0,"iv":0.1846,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2112,"rho":0.0,"theo":34.2758,"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":31.3400001525879},{"option":"SPY260227C00718000","bid":0.02,"bid_size":1537.0,"ask":0.03,"ask_size":2615.0,"iv":0.1318,"open_interest":1523.0,"volume":14.0,"delta":0.0065,"gamma":0.0013,"vega":0.0224,"theta":-0.0123,"rho":0.0012,"theo":0.0266,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T12:07:04","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00718000","bid":33.97,"bid_size":30.0,"ask":36.66,"ask_size":2.0,"iv":0.1904,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2116,"rho":0.0,"theo":35.2758,"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":32.3400001525879},{"option":"SPY260227C00719000","bid":0.02,"bid_size":789.0,"ask":0.03,"ask_size":2660.0,"iv":0.1352,"open_interest":19751.0,"volume":18.0,"delta":0.0058,"gamma":0.0012,"vega":0.0205,"theta":-0.0113,"rho":0.001,"theo":0.024,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:39:36","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00719000","bid":34.97,"bid_size":4.0,"ask":37.68,"ask_size":10.0,"iv":0.1947,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2119,"rho":0.0,"theo":36.2758,"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":33.3400001525879},{"option":"SPY260227C00720000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2701.0,"iv":0.1383,"open_interest":6150.0,"volume":7505.0,"delta":0.0052,"gamma":0.0011,"vega":0.0186,"theta":-0.0102,"rho":0.0009,"theo":0.0214,"change":-0.005,"open":0.03,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:39:15","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00720000","bid":35.97,"bid_size":5.0,"ask":38.65,"ask_size":31.0,"iv":0.1972,"open_interest":9.0,"volume":4.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2121,"rho":0.0,"theo":37.2758,"change":2.26,"open":36.36,"high":36.6,"low":36.36,"tick":"up","last_trade_price":36.6,"last_trade_time":"2026-02-19T09:40:58","percent_change":6.58125,"prev_day_close":34.3400001525879},{"option":"SPY260227C00721000","bid":0.01,"bid_size":2527.0,"ask":0.02,"ask_size":1394.0,"iv":0.1342,"open_interest":1358.0,"volume":118.0,"delta":0.0047,"gamma":0.001,"vega":0.0171,"theta":-0.0094,"rho":0.0008,"theo":0.0194,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:29:58","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00721000","bid":36.97,"bid_size":4.0,"ask":39.63,"ask_size":4.0,"iv":0.197,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2123,"rho":0.0,"theo":38.2758,"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":35.3400001525879},{"option":"SPY260227C00722000","bid":0.01,"bid_size":2505.0,"ask":0.02,"ask_size":1481.0,"iv":0.1373,"open_interest":2215.0,"volume":7632.0,"delta":0.0043,"gamma":0.0009,"vega":0.0158,"theta":-0.0087,"rho":0.0008,"theo":0.0178,"change":-0.015,"open":0.02,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:59:54","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260227P00722000","bid":37.97,"bid_size":4.0,"ask":40.63,"ask_size":30.0,"iv":0.2011,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2124,"rho":0.0,"theo":39.2758,"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":36.3400001525879},{"option":"SPY260227C00723000","bid":0.01,"bid_size":2563.0,"ask":0.02,"ask_size":1243.0,"iv":0.1402,"open_interest":1527.0,"volume":0.0,"delta":0.004,"gamma":0.0008,"vega":0.0147,"theta":-0.0082,"rho":0.0007,"theo":0.0165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:25","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00723000","bid":38.9,"bid_size":14.0,"ask":41.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2125,"rho":0.0,"theo":40.2758,"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":37.3400001525879},{"option":"SPY260227C00724000","bid":0.01,"bid_size":2547.0,"ask":0.02,"ask_size":1944.0,"iv":0.1433,"open_interest":1370.0,"volume":0.0,"delta":0.0037,"gamma":0.0008,"vega":0.0138,"theta":-0.0078,"rho":0.0007,"theo":0.0155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00724000","bid":39.97,"bid_size":4.0,"ask":42.63,"ask_size":30.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2126,"rho":0.0,"theo":41.2758,"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":38.3400001525879},{"option":"SPY260227C00725000","bid":0.01,"bid_size":2568.0,"ask":0.02,"ask_size":2238.0,"iv":0.1463,"open_interest":4478.0,"volume":36.0,"delta":0.0035,"gamma":0.0007,"vega":0.013,"theta":-0.0074,"rho":0.0006,"theo":0.0146,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:54:38","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00725000","bid":40.97,"bid_size":4.0,"ask":43.63,"ask_size":4.0,"iv":0.2132,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2126,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.96,"last_trade_time":"2026-02-18T09:31:49","percent_change":0.0,"prev_day_close":39.3400001525879},{"option":"SPY260227C00726000","bid":0.01,"bid_size":2536.0,"ask":0.02,"ask_size":2352.0,"iv":0.1494,"open_interest":3607.0,"volume":0.0,"delta":0.0032,"gamma":0.0006,"vega":0.0123,"theta":-0.0071,"rho":0.0006,"theo":0.0138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:47:14","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00726000","bid":41.97,"bid_size":4.0,"ask":44.63,"ask_size":4.0,"iv":0.2172,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2127,"rho":0.0,"theo":43.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.3400001525879},{"option":"SPY260227C00727000","bid":0.01,"bid_size":2533.0,"ask":0.02,"ask_size":2394.0,"iv":0.1525,"open_interest":1244.0,"volume":0.0,"delta":0.0031,"gamma":0.0006,"vega":0.0117,"theta":-0.0068,"rho":0.0006,"theo":0.0133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:07:34","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00727000","bid":42.97,"bid_size":4.0,"ask":45.63,"ask_size":4.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2127,"rho":0.0,"theo":44.2758,"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":41.3400001525879},{"option":"SPY260227C00728000","bid":0.01,"bid_size":2479.0,"ask":0.02,"ask_size":2181.0,"iv":0.1555,"open_interest":734.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0112,"theta":-0.0066,"rho":0.0005,"theo":0.0128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:49:38","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00728000","bid":43.97,"bid_size":4.0,"ask":46.63,"ask_size":4.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":45.2758,"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":42.3400001525879},{"option":"SPY260227C00729000","bid":0.01,"bid_size":2479.0,"ask":0.02,"ask_size":2519.0,"iv":0.1585,"open_interest":1023.0,"volume":0.0,"delta":0.0028,"gamma":0.0005,"vega":0.0107,"theta":-0.0065,"rho":0.0005,"theo":0.0124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:25:29","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00729000","bid":44.97,"bid_size":4.0,"ask":47.63,"ask_size":4.0,"iv":0.2292,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.3400001525879},{"option":"SPY260227C00730000","bid":0.01,"bid_size":2405.0,"ask":0.02,"ask_size":2377.0,"iv":0.162,"open_interest":7690.0,"volume":3.0,"delta":0.0027,"gamma":0.0005,"vega":0.0104,"theta":-0.0064,"rho":0.0005,"theo":0.0122,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:50:09","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00730000","bid":45.97,"bid_size":4.0,"ask":48.63,"ask_size":4.0,"iv":0.2331,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.71,"last_trade_time":"2026-02-18T12:27:50","percent_change":0.0,"prev_day_close":44.3400001525879},{"option":"SPY260227C00731000","bid":0.01,"bid_size":2391.0,"ask":0.02,"ask_size":2338.0,"iv":0.1649,"open_interest":1503.0,"volume":0.0,"delta":0.0026,"gamma":0.0005,"vega":0.01,"theta":-0.0062,"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":"2026-02-13T15:52:27","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00731000","bid":46.97,"bid_size":30.0,"ask":49.63,"ask_size":4.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":48.2758,"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":45.3400001525879},{"option":"SPY260227C00732000","bid":0.01,"bid_size":2523.0,"ask":0.02,"ask_size":2374.0,"iv":0.168,"open_interest":1236.0,"volume":0.0,"delta":0.0026,"gamma":0.0005,"vega":0.0097,"theta":-0.0062,"rho":0.0004,"theo":0.0117,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:57:12","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00732000","bid":47.97,"bid_size":4.0,"ask":50.63,"ask_size":4.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":49.2758,"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":46.3400001525879},{"option":"SPY260227C00733000","bid":0.01,"bid_size":2722.0,"ask":0.02,"ask_size":2437.0,"iv":0.171,"open_interest":1204.0,"volume":0.0,"delta":0.0025,"gamma":0.0004,"vega":0.0095,"theta":-0.0061,"rho":0.0004,"theo":0.0116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:48:14","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00733000","bid":48.97,"bid_size":4.0,"ask":51.63,"ask_size":4.0,"iv":0.2448,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":50.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.3400001525879},{"option":"SPY260227C00734000","bid":0.01,"bid_size":1400.0,"ask":0.02,"ask_size":1816.0,"iv":0.174,"open_interest":622.0,"volume":0.0,"delta":0.0024,"gamma":0.0004,"vega":0.0092,"theta":-0.0061,"rho":0.0004,"theo":0.0114,"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":49.97,"bid_size":4.0,"ask":52.63,"ask_size":4.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":51.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.3400001525879},{"option":"SPY260227C00735000","bid":0.01,"bid_size":2581.0,"ask":0.02,"ask_size":2449.0,"iv":0.177,"open_interest":5270.0,"volume":0.0,"delta":0.0024,"gamma":0.0004,"vega":0.009,"theta":-0.006,"rho":0.0004,"theo":0.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:31:58","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00735000","bid":50.97,"bid_size":4.0,"ask":53.63,"ask_size":4.0,"iv":0.2526,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":52.2758,"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":49.3350009918213},{"option":"SPY260227C00736000","bid":0.01,"bid_size":2446.0,"ask":0.02,"ask_size":2562.0,"iv":0.18,"open_interest":2857.0,"volume":2.0,"delta":0.0023,"gamma":0.0004,"vega":0.0088,"theta":-0.006,"rho":0.0004,"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":"2026-02-19T09:51:20","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00736000","bid":51.97,"bid_size":4.0,"ask":54.63,"ask_size":4.0,"iv":0.2564,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":53.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.3400001525879},{"option":"SPY260227C00737000","bid":0.01,"bid_size":2407.0,"ask":0.02,"ask_size":2513.0,"iv":0.1829,"open_interest":742.0,"volume":0.0,"delta":0.0023,"gamma":0.0004,"vega":0.0086,"theta":-0.006,"rho":0.0004,"theo":0.0112,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:19:27","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00737000","bid":52.97,"bid_size":4.0,"ask":55.63,"ask_size":4.0,"iv":0.2603,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":54.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.3400001525879},{"option":"SPY260227C00738000","bid":0.01,"bid_size":2545.0,"ask":0.02,"ask_size":2656.0,"iv":0.1859,"open_interest":1105.0,"volume":1.0,"delta":0.0022,"gamma":0.0004,"vega":0.0085,"theta":-0.006,"rho":0.0004,"theo":0.0111,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T10:14:50","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00738000","bid":54.24,"bid_size":2.0,"ask":56.63,"ask_size":4.0,"iv":0.2967,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":55.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.3400001525879},{"option":"SPY260227C00739000","bid":0.01,"bid_size":2217.0,"ask":0.02,"ask_size":2523.0,"iv":0.1888,"open_interest":943.0,"volume":0.0,"delta":0.0022,"gamma":0.0004,"vega":0.0083,"theta":-0.006,"rho":0.0004,"theo":0.0111,"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":55.24,"bid_size":2.0,"ask":57.63,"ask_size":4.0,"iv":0.3009,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":56.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.3400001525879},{"option":"SPY260227C00740000","bid":0.01,"bid_size":2222.0,"ask":0.02,"ask_size":2588.0,"iv":0.1918,"open_interest":5817.0,"volume":0.0,"delta":0.0022,"gamma":0.0004,"vega":0.0082,"theta":-0.006,"rho":0.0004,"theo":0.0111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:04:56","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00740000","bid":55.97,"bid_size":30.0,"ask":58.61,"ask_size":4.0,"iv":0.2659,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":57.2758,"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":54.3400001525879},{"option":"SPY260227C00745000","bid":0.01,"bid_size":1085.0,"ask":0.02,"ask_size":2666.0,"iv":0.2064,"open_interest":5615.0,"volume":1.0,"delta":0.002,"gamma":0.0003,"vega":0.0076,"theta":-0.006,"rho":0.0004,"theo":0.011,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T10:27:41","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00745000","bid":61.24,"bid_size":2.0,"ask":63.61,"ask_size":4.0,"iv":0.324,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":62.2758,"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":59.5400009155274},{"option":"SPY260227C00750000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2684.0,"iv":0.2207,"open_interest":2573.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.007,"theta":-0.006,"rho":0.0003,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:34:18","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00750000","bid":65.98,"bid_size":4.0,"ask":68.64,"ask_size":64.0,"iv":0.315,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":67.2758,"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":64.5750007629394},{"option":"SPY260227C00755000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":840.0,"iv":0.2138,"open_interest":1570.0,"volume":0.0,"delta":0.0018,"gamma":0.0002,"vega":0.0066,"theta":-0.006,"rho":0.0003,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:31:22","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00755000","bid":71.23,"bid_size":2.0,"ask":73.64,"ask_size":64.0,"iv":0.3659,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.42,"last_trade_time":"2026-02-18T10:01:04","percent_change":0.0,"prev_day_close":69.5499992370606},{"option":"SPY260227C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":658.0,"iv":0.2268,"open_interest":3328.0,"volume":1.0,"delta":0.0017,"gamma":0.0002,"vega":0.0062,"theta":-0.006,"rho":0.0003,"theo":0.0109,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T10:56:02","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00760000","bid":75.88,"bid_size":10.0,"ask":78.64,"ask_size":64.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":77.2758,"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":74.5550003051758},{"option":"SPY260227C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":676.0,"iv":0.2396,"open_interest":1075.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0059,"theta":-0.0061,"rho":0.0003,"theo":0.0109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:11:09","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00765000","bid":80.88,"bid_size":10.0,"ask":83.64,"ask_size":64.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":82.2758,"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":79.5450019836426},{"option":"SPY260227C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":694.0,"iv":0.2525,"open_interest":1515.0,"volume":22.0,"delta":0.0015,"gamma":0.0002,"vega":0.0056,"theta":-0.006,"rho":0.0003,"theo":0.0108,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:33:22","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00770000","bid":86.16,"bid_size":30.0,"ask":88.64,"ask_size":64.0,"iv":0.4157,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":87.2758,"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":84.560001373291},{"option":"SPY260227C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":713.0,"iv":0.2651,"open_interest":500.0,"volume":1.0,"delta":0.0014,"gamma":0.0002,"vega":0.0053,"theta":-0.0061,"rho":0.0002,"theo":0.0107,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:50:15","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00775000","bid":90.88,"bid_size":10.0,"ask":93.62,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":92.2758,"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":89.560001373291},{"option":"SPY260227C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":733.0,"iv":0.2775,"open_interest":1422.0,"volume":232.0,"delta":0.0014,"gamma":0.0001,"vega":0.0051,"theta":-0.0061,"rho":0.0002,"theo":0.0107,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:29:29","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260227P00780000","bid":95.88,"bid_size":10.0,"ask":98.64,"ask_size":64.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":91.7,"last_trade_time":"2026-02-18T15:53:58","percent_change":0.0,"prev_day_close":94.5299987792969},{"option":"SPY260227C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":948.0,"iv":0.2898,"open_interest":692.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0049,"theta":-0.0061,"rho":0.0002,"theo":0.0107,"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":0.0149999996647239},{"option":"SPY260227P00785000","bid":100.88,"bid_size":10.0,"ask":103.64,"ask_size":64.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":96.72,"last_trade_time":"2026-02-18T15:53:58","percent_change":0.0,"prev_day_close":99.5550003051758},{"option":"SPY260227C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":970.0,"iv":0.302,"open_interest":3316.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0047,"theta":-0.0061,"rho":0.0002,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:40:58","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00790000","bid":106.16,"bid_size":30.0,"ask":108.64,"ask_size":64.0,"iv":0.4884,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":107.2758,"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":104.560001373291},{"option":"SPY260227C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":993.0,"iv":0.3141,"open_interest":1936.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0045,"theta":-0.0061,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:06:12","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00795000","bid":110.88,"bid_size":10.0,"ask":113.64,"ask_size":64.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":112.2758,"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":109.555000305176},{"option":"SPY260227C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1016.0,"iv":0.326,"open_interest":2234.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0043,"theta":-0.0061,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:35:54","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00800000","bid":116.08,"bid_size":1.0,"ask":118.64,"ask_size":64.0,"iv":0.5116,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":117.2758,"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":114.560001373291},{"option":"SPY260227C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1040.0,"iv":0.3377,"open_interest":952.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0042,"theta":-0.0062,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:35:01","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00805000","bid":121.19,"bid_size":6.0,"ask":123.64,"ask_size":64.0,"iv":0.545,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.540000915527},{"option":"SPY260227C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1065.0,"iv":0.3494,"open_interest":438.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0041,"theta":-0.0062,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:13:08","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00810000","bid":126.12,"bid_size":1.0,"ask":128.63,"ask_size":30.0,"iv":0.5503,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.540000915527},{"option":"SPY260227C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1089.0,"iv":0.3611,"open_interest":1131.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0039,"theta":-0.0062,"rho":0.0002,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:32:27","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00815000","bid":130.88,"bid_size":10.0,"ask":133.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.530006408691},{"option":"SPY260227C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1114.0,"iv":0.3725,"open_interest":1435.0,"volume":14.0,"delta":0.001,"gamma":0.0001,"vega":0.0038,"theta":-0.0062,"rho":0.0002,"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":"2026-02-19T11:08:14","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00820000","bid":136.24,"bid_size":2.0,"ask":138.63,"ask_size":4.0,"iv":0.6019,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":137.2758,"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":134.535003662109},{"option":"SPY260227C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1139.0,"iv":0.3839,"open_interest":851.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0037,"theta":-0.0062,"rho":0.0002,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:35:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00825000","bid":141.24,"bid_size":2.0,"ask":143.63,"ask_size":30.0,"iv":0.6187,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.535003662109},{"option":"SPY260227C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1163.0,"iv":0.3952,"open_interest":1526.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0036,"theta":-0.0062,"rho":0.0002,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:11:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00830000","bid":145.88,"bid_size":10.0,"ask":148.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.559997558594},{"option":"SPY260227C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1189.0,"iv":0.4065,"open_interest":3285.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0035,"theta":-0.0062,"rho":0.0002,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:31:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00835000","bid":151.13,"bid_size":1.0,"ask":153.63,"ask_size":4.0,"iv":0.6345,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.555000305176},{"option":"SPY260227C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1213.0,"iv":0.4178,"open_interest":1813.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0034,"theta":-0.0062,"rho":0.0002,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:35:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00840000","bid":156.13,"bid_size":1.0,"ask":158.63,"ask_size":30.0,"iv":0.6505,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.559997558594},{"option":"SPY260227C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1238.0,"iv":0.4289,"open_interest":3899.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0033,"theta":-0.0062,"rho":0.0002,"theo":0.0104,"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":160.88,"bid_size":10.0,"ask":163.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.559997558594},{"option":"SPY260227C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":17182.0,"iv":0.4398,"open_interest":4396.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0032,"theta":-0.0062,"rho":0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T12:53:51","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00850000","bid":166.24,"bid_size":14.0,"ask":168.63,"ask_size":4.0,"iv":0.7003,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.530006408691},{"option":"SPY260227C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1262.0,"iv":0.4507,"open_interest":2988.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0031,"theta":-0.0062,"rho":0.0001,"theo":0.0104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T11:21:38","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00855000","bid":171.13,"bid_size":1.0,"ask":173.63,"ask_size":4.0,"iv":0.6978,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":172.2758,"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":169.530006408691},{"option":"SPY260227C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1267.0,"iv":0.4616,"open_interest":3350.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0031,"theta":-0.0062,"rho":0.0001,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:48:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00860000","bid":176.13,"bid_size":1.0,"ask":178.63,"ask_size":4.0,"iv":0.7133,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.535003662109},{"option":"SPY260227C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1271.0,"iv":0.4721,"open_interest":3160.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.003,"theta":-0.0062,"rho":0.0001,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:31:52","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00865000","bid":181.24,"bid_size":14.0,"ask":183.63,"ask_size":30.0,"iv":0.7476,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.535003662109},{"option":"SPY260227C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":13303.0,"iv":0.4828,"open_interest":2780.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0029,"theta":-0.0062,"rho":0.0001,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:16:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00870000","bid":186.24,"bid_size":14.0,"ask":188.63,"ask_size":30.0,"iv":0.763,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.559997558594},{"option":"SPY260227C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":13328.0,"iv":0.4933,"open_interest":16032.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0029,"theta":-0.0062,"rho":0.0001,"theo":0.0103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:19:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00875000","bid":191.13,"bid_size":1.0,"ask":193.63,"ask_size":4.0,"iv":0.7588,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.555000305176},{"option":"SPY260227C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1285.0,"iv":0.5038,"open_interest":2404.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0028,"theta":-0.0062,"rho":0.0001,"theo":0.0102,"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":196.24,"bid_size":2.0,"ask":198.63,"ask_size":4.0,"iv":0.7936,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.525001525879},{"option":"SPY260227C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1289.0,"iv":0.5142,"open_interest":2002.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0028,"theta":-0.0062,"rho":0.0001,"theo":0.0102,"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":200.88,"bid_size":10.0,"ask":203.63,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.530006408691},{"option":"SPY260227C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1294.0,"iv":0.5245,"open_interest":201.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0027,"theta":-0.0062,"rho":0.0001,"theo":0.0102,"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":206.13,"bid_size":1.0,"ask":208.63,"ask_size":4.0,"iv":0.8033,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":207.2758,"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":204.525001525879},{"option":"SPY260227C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1298.0,"iv":0.5348,"open_interest":1952.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0026,"theta":-0.0062,"rho":0.0001,"theo":0.0102,"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":210.88,"bid_size":10.0,"ask":213.63,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":212.2553,"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":209.535003662109},{"option":"SPY260227C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1302.0,"iv":0.545,"open_interest":4204.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0026,"theta":-0.0062,"rho":0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:40:05","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00900000","bid":215.88,"bid_size":10.0,"ask":218.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":217.2758,"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":214.535003662109},{"option":"SPY260227C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1306.0,"iv":0.5551,"open_interest":3009.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0026,"theta":-0.0062,"rho":0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-06T10:17:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00905000","bid":221.13,"bid_size":1.0,"ask":223.66,"ask_size":243.0,"iv":0.853,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.535003662109},{"option":"SPY260227C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1310.0,"iv":0.5651,"open_interest":2.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0025,"theta":-0.0062,"rho":0.0001,"theo":0.0101,"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":225.88,"bid_size":10.0,"ask":228.63,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.535003662109},{"option":"SPY260227C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1313.0,"iv":0.5751,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0025,"theta":-0.0062,"rho":0.0001,"theo":0.0101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00915000","bid":230.88,"bid_size":4.0,"ask":233.66,"ask_size":243.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.530006408691},{"option":"SPY260227C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1317.0,"iv":0.585,"open_interest":1705.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0024,"theta":-0.0062,"rho":0.0001,"theo":0.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:39:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00920000","bid":235.88,"bid_size":4.0,"ask":238.66,"ask_size":243.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.555000305176},{"option":"SPY260227C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1321.0,"iv":0.5948,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0024,"theta":-0.0062,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260227P00925000","bid":240.89,"bid_size":1.0,"ask":243.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":242.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.555000305176},{"option":"SPY260227C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1324.0,"iv":0.6046,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0023,"theta":-0.0062,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260227P00930000","bid":245.88,"bid_size":10.0,"ask":248.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.555000305176},{"option":"SPY260227C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1328.0,"iv":0.6143,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0023,"theta":-0.0061,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260227P00935000","bid":250.99,"bid_size":14.0,"ask":253.63,"ask_size":4.0,"iv":0.885,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.555000305176},{"option":"SPY260227C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1331.0,"iv":0.624,"open_interest":96.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0023,"theta":-0.0061,"rho":0.0001,"theo":0.0099,"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":255.88,"bid_size":4.0,"ask":258.64,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.550003051758},{"option":"SPY260227C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1334.0,"iv":0.6335,"open_interest":1392.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.0061,"rho":0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-06T11:05:24","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00945000","bid":261.01,"bid_size":1.0,"ask":263.64,"ask_size":4.0,"iv":0.927,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.559997558594},{"option":"SPY260227C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1337.0,"iv":0.643,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.0061,"rho":0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00950000","bid":266.01,"bid_size":1.0,"ask":268.64,"ask_size":4.0,"iv":0.9401,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.55500793457},{"option":"SPY260227C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1340.0,"iv":0.6525,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0022,"theta":-0.0061,"rho":0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00955000","bid":271.01,"bid_size":1.0,"ask":273.64,"ask_size":4.0,"iv":0.9531,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.55500793457},{"option":"SPY260227C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1343.0,"iv":0.6619,"open_interest":20.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.0061,"rho":0.0001,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:09:55","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260227P00960000","bid":275.98,"bid_size":2.0,"ask":278.64,"ask_size":4.0,"iv":0.9497,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.55500793457},{"option":"SPY260227C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1346.0,"iv":0.6712,"open_interest":478.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.0061,"rho":0.0001,"theo":0.0098,"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":280.88,"bid_size":10.0,"ask":283.64,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.559997558594},{"option":"SPY260227C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1349.0,"iv":0.6805,"open_interest":122.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0021,"theta":-0.0061,"rho":0.0001,"theo":0.0098,"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":286.01,"bid_size":1.0,"ask":288.64,"ask_size":4.0,"iv":0.9916,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2128,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.559997558594},{"option":"SPY260302C00500000","bid":182.02,"bid_size":68.0,"ask":184.66,"ask_size":4.0,"iv":0.6688,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0001,"vega":0.0077,"theta":0.0,"rho":0.15,"theo":183.3103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":186.165000915527},{"option":"SPY260302P00500000","bid":0.03,"bid_size":2272.0,"ask":0.04,"ask_size":2226.0,"iv":0.624,"open_interest":41.0,"volume":69.0,"delta":-0.002,"gamma":0.0001,"vega":0.0077,"theta":-0.0175,"rho":-0.0004,"theo":0.0427,"change":0.005,"open":0.03,"high":0.04,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:16:52","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260302C00505000","bid":177.02,"bid_size":68.0,"ask":179.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.0083,"theta":0.0,"rho":0.1514,"theo":178.3193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.17000579834},{"option":"SPY260302P00505000","bid":0.03,"bid_size":2092.0,"ask":0.04,"ask_size":1787.0,"iv":0.6056,"open_interest":2.0,"volume":0.0,"delta":-0.0022,"gamma":0.0001,"vega":0.0083,"theta":-0.0184,"rho":-0.0004,"theo":0.0453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T13:39:28","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260302C00510000","bid":172.03,"bid_size":68.0,"ask":174.52,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9975,"gamma":0.0001,"vega":0.0089,"theta":0.0,"rho":0.1529,"theo":173.3284,"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":176.180000305176},{"option":"SPY260302P00510000","bid":0.04,"bid_size":1094.0,"ask":0.05,"ask_size":1514.0,"iv":0.6012,"open_interest":0.0,"volume":0.0,"delta":-0.0024,"gamma":0.0001,"vega":0.0089,"theta":-0.0193,"rho":-0.0005,"theo":0.0482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260302C00515000","bid":167.04,"bid_size":68.0,"ask":169.52,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9973,"gamma":0.0001,"vega":0.0096,"theta":0.0,"rho":0.1544,"theo":168.3378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.17000579834},{"option":"SPY260302P00515000","bid":0.04,"bid_size":1432.0,"ask":0.05,"ask_size":1121.0,"iv":0.5828,"open_interest":0.0,"volume":0.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0096,"theta":-0.0204,"rho":-0.0005,"theo":0.0512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260302C00520000","bid":162.05,"bid_size":68.0,"ask":164.46,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0001,"vega":0.0103,"theta":0.0,"rho":0.1558,"theo":163.3475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.209999084473},{"option":"SPY260302P00520000","bid":0.04,"bid_size":2134.0,"ask":0.05,"ask_size":1395.0,"iv":0.5645,"open_interest":0.0,"volume":0.0,"delta":-0.0028,"gamma":0.0001,"vega":0.0103,"theta":-0.0214,"rho":-0.0006,"theo":0.0545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260302C00525000","bid":157.05,"bid_size":53.0,"ask":159.71,"ask_size":4.0,"iv":0.5794,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.0111,"theta":0.0,"rho":0.1573,"theo":158.3574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.200004577637},{"option":"SPY260302P00525000","bid":0.05,"bid_size":1840.0,"ask":0.06,"ask_size":1774.0,"iv":0.5571,"open_interest":0.0,"volume":8.0,"delta":-0.003,"gamma":0.0001,"vega":0.0111,"theta":-0.0226,"rho":-0.0006,"theo":0.0581,"change":0.005,"open":0.05,"high":0.06,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:09:46","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260302C00530000","bid":152.07,"bid_size":68.0,"ask":154.74,"ask_size":4.0,"iv":0.5731,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.012,"theta":0.0,"rho":0.1588,"theo":153.3675,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.209999084473},{"option":"SPY260302P00530000","bid":0.05,"bid_size":2081.0,"ask":0.06,"ask_size":1485.0,"iv":0.5388,"open_interest":6.0,"volume":0.0,"delta":-0.0032,"gamma":0.0001,"vega":0.012,"theta":-0.0238,"rho":-0.0006,"theo":0.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:11:15","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260302C00535000","bid":147.08,"bid_size":68.0,"ask":149.49,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0002,"vega":0.013,"theta":0.0,"rho":0.1602,"theo":148.3781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.214996337891},{"option":"SPY260302P00535000","bid":0.06,"bid_size":1661.0,"ask":0.07,"ask_size":1709.0,"iv":0.5295,"open_interest":2.0,"volume":1.0,"delta":-0.0035,"gamma":0.0002,"vega":0.013,"theta":-0.0251,"rho":-0.0007,"theo":0.0661,"change":0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T09:59:02","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260302C00540000","bid":142.1,"bid_size":30.0,"ask":144.35,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.996,"gamma":0.0002,"vega":0.014,"theta":0.0,"rho":0.1616,"theo":143.3889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":146.23999786377},{"option":"SPY260302P00540000","bid":0.06,"bid_size":2175.0,"ask":0.07,"ask_size":1717.0,"iv":0.511,"open_interest":1.0,"volume":396.0,"delta":-0.0038,"gamma":0.0002,"vega":0.014,"theta":-0.0264,"rho":-0.0008,"theo":0.0704,"change":0.005,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:18:23","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260302C00545000","bid":137.1,"bid_size":68.0,"ask":139.38,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9956,"gamma":0.0002,"vega":0.0152,"theta":0.0,"rho":0.1631,"theo":138.4002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.280006408691},{"option":"SPY260302P00545000","bid":0.07,"bid_size":2178.0,"ask":0.08,"ask_size":2260.0,"iv":0.5003,"open_interest":0.0,"volume":16.0,"delta":-0.0042,"gamma":0.0002,"vega":0.0152,"theta":-0.0278,"rho":-0.0008,"theo":0.0754,"change":-0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-19T10:32:08","percent_change":-7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260302C00550000","bid":132.13,"bid_size":4.0,"ask":134.85,"ask_size":7.0,"iv":0.5292,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0002,"vega":0.0165,"theta":0.0,"rho":0.1645,"theo":133.412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":136.26000213623},{"option":"SPY260302P00550000","bid":0.08,"bid_size":1971.0,"ask":0.09,"ask_size":2080.0,"iv":0.4885,"open_interest":27.0,"volume":865.0,"delta":-0.0046,"gamma":0.0002,"vega":0.0165,"theta":-0.0295,"rho":-0.0009,"theo":0.0808,"change":0.015,"open":0.08,"high":0.09,"low":0.07,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T13:18:23","percent_change":20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260302C00555000","bid":127.15,"bid_size":30.0,"ask":129.57,"ask_size":30.0,"iv":0.4127,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0003,"vega":0.018,"theta":0.0,"rho":0.1659,"theo":128.4244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.29500579834},{"option":"SPY260302P00555000","bid":0.08,"bid_size":2008.0,"ask":0.09,"ask_size":1494.0,"iv":0.4701,"open_interest":15.0,"volume":0.0,"delta":-0.0051,"gamma":0.0003,"vega":0.0179,"theta":-0.0312,"rho":-0.001,"theo":0.0869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T15:59:42","percent_change":0.0,"prev_day_close":0.0749999992549419},{"option":"SPY260302C00560000","bid":122.15,"bid_size":30.0,"ask":124.51,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9943,"gamma":0.0003,"vega":0.0196,"theta":0.0,"rho":0.1673,"theo":123.4374,"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":126.290000915527},{"option":"SPY260302P00560000","bid":0.09,"bid_size":2146.0,"ask":0.1,"ask_size":1678.0,"iv":0.4576,"open_interest":1.0,"volume":9.0,"delta":-0.0056,"gamma":0.0003,"vega":0.0195,"theta":-0.033,"rho":-0.0011,"theo":0.0932,"change":-0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T12:41:36","percent_change":-5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260302C00565000","bid":117.16,"bid_size":68.0,"ask":119.65,"ask_size":1.0,"iv":0.414,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0003,"vega":0.0214,"theta":0.0,"rho":0.1687,"theo":118.4513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.315002441406},{"option":"SPY260302P00565000","bid":0.1,"bid_size":1948.0,"ask":0.11,"ask_size":1660.0,"iv":0.4442,"open_interest":0.0,"volume":1.0,"delta":-0.0061,"gamma":0.0003,"vega":0.0213,"theta":-0.0351,"rho":-0.0012,"theo":0.1009,"change":0.005,"open":0.1,"high":0.1,"low":0.1,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:37:17","percent_change":5.26315,"prev_day_close":0.0950000025331974},{"option":"SPY260302C00570000","bid":112.19,"bid_size":30.0,"ask":114.55,"ask_size":30.0,"iv":0.3482,"open_interest":0.0,"volume":0.0,"delta":0.993,"gamma":0.0004,"vega":0.0235,"theta":-0.0006,"rho":0.17,"theo":113.4663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":116.309997558594},{"option":"SPY260302P00570000","bid":0.11,"bid_size":1737.0,"ask":0.12,"ask_size":1557.0,"iv":0.4304,"open_interest":20.0,"volume":4.0,"delta":-0.0068,"gamma":0.0004,"vega":0.0234,"theta":-0.0375,"rho":-0.0014,"theo":0.1097,"change":0.015,"open":0.11,"high":0.11,"low":0.11,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-19T13:17:31","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260302C00575000","bid":107.19,"bid_size":68.0,"ask":109.41,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9922,"gamma":0.0004,"vega":0.0258,"theta":-0.0049,"rho":0.1714,"theo":108.4826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.365001678467},{"option":"SPY260302P00575000","bid":0.12,"bid_size":869.0,"ask":0.13,"ask_size":1186.0,"iv":0.4158,"open_interest":0.0,"volume":0.0,"delta":-0.0076,"gamma":0.0004,"vega":0.0259,"theta":-0.0402,"rho":-0.0015,"theo":0.1199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY260302C00580000","bid":102.21,"bid_size":68.0,"ask":104.8,"ask_size":31.0,"iv":0.4017,"open_interest":0.0,"volume":0.0,"delta":0.9913,"gamma":0.0005,"vega":0.0287,"theta":-0.0095,"rho":0.1727,"theo":103.5006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.349998474121},{"option":"SPY260302P00580000","bid":0.13,"bid_size":1854.0,"ask":0.14,"ask_size":1363.0,"iv":0.4012,"open_interest":265.0,"volume":6.0,"delta":-0.0086,"gamma":0.0005,"vega":0.0287,"theta":-0.0433,"rho":-0.0017,"theo":0.1319,"change":0.035,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-19T13:18:23","percent_change":30.4348,"prev_day_close":0.114999998360872},{"option":"SPY260302C00585000","bid":97.23,"bid_size":68.0,"ask":99.58,"ask_size":30.0,"iv":0.3241,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0006,"vega":0.0319,"theta":-0.0147,"rho":0.174,"theo":98.521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.38500213623},{"option":"SPY260302P00585000","bid":0.15,"bid_size":1097.0,"ask":0.16,"ask_size":1689.0,"iv":0.3891,"open_interest":12.0,"volume":1.0,"delta":-0.0097,"gamma":0.0006,"vega":0.032,"theta":-0.0468,"rho":-0.002,"theo":0.1461,"change":0.005,"open":0.13,"high":0.13,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-19T11:27:25","percent_change":4.0,"prev_day_close":0.12499999627471},{"option":"SPY260302C00590000","bid":92.25,"bid_size":68.0,"ask":94.91,"ask_size":4.0,"iv":0.3829,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0006,"vega":0.0358,"theta":-0.0205,"rho":0.1752,"theo":93.5444,"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":96.3800010681152},{"option":"SPY260302P00590000","bid":0.16,"bid_size":1313.0,"ask":0.17,"ask_size":549.0,"iv":0.3733,"open_interest":117.0,"volume":10.0,"delta":-0.0111,"gamma":0.0006,"vega":0.0359,"theta":-0.0511,"rho":-0.0022,"theo":0.1635,"change":0.025,"open":0.17,"high":0.17,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-19T10:00:51","percent_change":17.2414,"prev_day_close":0.145000003278255},{"option":"SPY260302C00595000","bid":87.28,"bid_size":68.0,"ask":89.66,"ask_size":30.0,"iv":0.3253,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0008,"vega":0.0404,"theta":-0.0271,"rho":0.1764,"theo":88.5719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.4300003051758},{"option":"SPY260302P00595000","bid":0.19,"bid_size":598.0,"ask":0.2,"ask_size":2599.0,"iv":0.3627,"open_interest":367.0,"volume":1154.0,"delta":-0.0127,"gamma":0.0008,"vega":0.0405,"theta":-0.0559,"rho":-0.0025,"theo":0.1841,"change":0.055,"open":0.18,"high":0.21,"low":0.18,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-19T13:33:37","percent_change":35.4839,"prev_day_close":0.155000001192093},{"option":"SPY260302C00600000","bid":82.31,"bid_size":68.0,"ask":85.05,"ask_size":10.0,"iv":0.3649,"open_interest":0.0,"volume":0.0,"delta":0.9851,"gamma":0.0009,"vega":0.0462,"theta":-0.0348,"rho":0.1775,"theo":83.6049,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":86.4550018310547},{"option":"SPY260302P00600000","bid":0.21,"bid_size":1502.0,"ask":0.22,"ask_size":1854.0,"iv":0.3484,"open_interest":1117.0,"volume":660.0,"delta":-0.0147,"gamma":0.0009,"vega":0.046,"theta":-0.0617,"rho":-0.003,"theo":0.2095,"change":0.075,"open":0.19,"high":0.25,"low":0.18,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-19T13:38:15","percent_change":42.8571,"prev_day_close":0.175000004470348},{"option":"SPY260302C00605000","bid":77.35,"bid_size":68.0,"ask":79.73,"ask_size":30.0,"iv":0.3101,"open_interest":1.0,"volume":0.0,"delta":0.9825,"gamma":0.0011,"vega":0.0531,"theta":-0.0438,"rho":0.1784,"theo":78.6453,"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":81.4750022888184},{"option":"SPY260302P00605000","bid":0.25,"bid_size":896.0,"ask":0.26,"ask_size":1563.0,"iv":0.3373,"open_interest":159.0,"volume":402.0,"delta":-0.0173,"gamma":0.0011,"vega":0.053,"theta":-0.0692,"rho":-0.0035,"theo":0.2436,"change":0.065,"open":0.26,"high":0.27,"low":0.24,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-19T13:18:23","percent_change":31.7073,"prev_day_close":0.204999998211861},{"option":"SPY260302C00610000","bid":72.4,"bid_size":68.0,"ask":74.8,"ask_size":30.0,"iv":0.305,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0013,"vega":0.0617,"theta":-0.0546,"rho":0.1792,"theo":73.6956,"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":76.5200004577637},{"option":"SPY260302P00610000","bid":0.29,"bid_size":1095.0,"ask":0.3,"ask_size":1437.0,"iv":0.3248,"open_interest":151.0,"volume":228.0,"delta":-0.0207,"gamma":0.0013,"vega":0.0615,"theta":-0.0783,"rho":-0.0041,"theo":0.2875,"change":0.075,"open":0.27,"high":0.31,"low":0.23,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-19T13:48:13","percent_change":31.9149,"prev_day_close":0.234999999403954},{"option":"SPY260302C00615000","bid":67.46,"bid_size":68.0,"ask":69.87,"ask_size":30.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":0.9748,"gamma":0.0016,"vega":0.0723,"theta":-0.0675,"rho":0.1798,"theo":68.7591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.560001373291},{"option":"SPY260302P00615000","bid":0.34,"bid_size":1441.0,"ask":0.35,"ask_size":300.0,"iv":0.3125,"open_interest":326.0,"volume":49.0,"delta":-0.025,"gamma":0.0016,"vega":0.0722,"theta":-0.0896,"rho":-0.005,"theo":0.3446,"change":0.105,"open":0.37,"high":0.38,"low":0.29,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-19T14:44:01","percent_change":38.1818,"prev_day_close":0.275000005960464},{"option":"SPY260302C00620000","bid":62.54,"bid_size":68.0,"ask":65.12,"ask_size":2.0,"iv":0.3008,"open_interest":0.0,"volume":0.0,"delta":0.9693,"gamma":0.0019,"vega":0.0852,"theta":-0.0828,"rho":0.1802,"theo":63.8401,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.6500015258789},{"option":"SPY260302P00620000","bid":0.41,"bid_size":1318.0,"ask":0.42,"ask_size":291.0,"iv":0.3014,"open_interest":133.0,"volume":308.0,"delta":-0.0305,"gamma":0.0019,"vega":0.085,"theta":-0.1033,"rho":-0.0061,"theo":0.4193,"change":0.115,"open":0.39,"high":0.45,"low":0.35,"tick":"up","last_trade_price":0.44,"last_trade_time":"2026-02-19T13:02:02","percent_change":35.3846,"prev_day_close":0.325000002980232},{"option":"SPY260302C00625000","bid":57.63,"bid_size":68.0,"ask":60.15,"ask_size":30.0,"iv":0.2861,"open_interest":0.0,"volume":0.0,"delta":0.9621,"gamma":0.0024,"vega":0.1011,"theta":-0.1011,"rho":0.1802,"theo":58.9439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.7150001525879},{"option":"SPY260302P00625000","bid":0.51,"bid_size":308.0,"ask":0.52,"ask_size":1044.0,"iv":0.2915,"open_interest":114.0,"volume":258.0,"delta":-0.0378,"gamma":0.0024,"vega":0.1013,"theta":-0.1203,"rho":-0.0076,"theo":0.5185,"change":0.095,"open":0.53,"high":0.55,"low":0.42,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-19T14:27:32","percent_change":24.0506,"prev_day_close":0.394999995827675},{"option":"SPY260302C00630000","bid":52.79,"bid_size":30.0,"ask":55.08,"ask_size":30.0,"iv":0.2689,"open_interest":0.0,"volume":0.0,"delta":0.953,"gamma":0.0029,"vega":0.1203,"theta":-0.1225,"rho":0.1798,"theo":54.0773,"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":56.8099994659424},{"option":"SPY260302P00630000","bid":0.63,"bid_size":341.0,"ask":0.64,"ask_size":1285.0,"iv":0.2813,"open_interest":188.0,"volume":623.0,"delta":-0.0468,"gamma":0.0029,"vega":0.1201,"theta":-0.1397,"rho":-0.0094,"theo":0.6434,"change":0.155,"open":0.59,"high":0.67,"low":0.48,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-19T12:57:06","percent_change":31.3131,"prev_day_close":0.495000004768372},{"option":"SPY260302C00635000","bid":47.91,"bid_size":68.0,"ask":50.33,"ask_size":10.0,"iv":0.2628,"open_interest":0.0,"volume":0.0,"delta":0.9412,"gamma":0.0036,"vega":0.1432,"theta":-0.1472,"rho":0.1789,"theo":49.2483,"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":51.9750003814697},{"option":"SPY260302P00635000","bid":0.79,"bid_size":396.0,"ask":0.8,"ask_size":680.0,"iv":0.2715,"open_interest":562.0,"volume":218.0,"delta":-0.0587,"gamma":0.0036,"vega":0.1434,"theta":-0.1632,"rho":-0.0117,"theo":0.8108,"change":0.225,"open":0.65,"high":0.9,"low":0.63,"tick":"up","last_trade_price":0.84,"last_trade_time":"2026-02-19T14:46:48","percent_change":36.5854,"prev_day_close":0.615000009536743},{"option":"SPY260302C00640000","bid":44.39,"bid_size":11.0,"ask":44.56,"ask_size":16.0,"iv":0.2643,"open_interest":7.0,"volume":0.0,"delta":0.9264,"gamma":0.0044,"vega":0.1701,"theta":-0.1752,"rho":0.1773,"theo":44.4668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.26,"last_trade_time":"2026-02-18T15:53:32","percent_change":0.0,"prev_day_close":47.1350002288818},{"option":"SPY260302P00640000","bid":1.0,"bid_size":403.0,"ask":1.01,"ask_size":374.0,"iv":0.262,"open_interest":246.0,"volume":423.0,"delta":-0.0736,"gamma":0.0044,"vega":0.1703,"theta":-0.1897,"rho":-0.0148,"theo":1.0233,"change":0.345,"open":1.13,"high":1.13,"low":0.8,"tick":"no_change","last_trade_price":1.13,"last_trade_time":"2026-02-19T14:40:11","percent_change":43.949,"prev_day_close":0.784999996423721},{"option":"SPY260302C00645000","bid":39.66,"bid_size":17.0,"ask":39.85,"ask_size":17.0,"iv":0.2542,"open_interest":8.0,"volume":0.0,"delta":0.9077,"gamma":0.0054,"vega":0.201,"theta":-0.2061,"rho":0.1749,"theo":39.7451,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.9,"last_trade_time":"2026-02-18T09:46:38","percent_change":0.0,"prev_day_close":42.5100002288818},{"option":"SPY260302P00645000","bid":1.27,"bid_size":532.0,"ask":1.28,"ask_size":25.0,"iv":0.2526,"open_interest":190.0,"volume":213.0,"delta":-0.0924,"gamma":0.0055,"vega":0.2012,"theta":-0.2192,"rho":-0.0184,"theo":1.296,"change":0.415,"open":1.23,"high":1.42,"low":1.0,"tick":"no_change","last_trade_price":1.42,"last_trade_time":"2026-02-19T14:40:11","percent_change":41.2935,"prev_day_close":1.00499999523163},{"option":"SPY260302C00650000","bid":35.03,"bid_size":16.0,"ask":35.21,"ask_size":18.0,"iv":0.2452,"open_interest":3.0,"volume":4.0,"delta":0.8842,"gamma":0.0067,"vega":0.2362,"theta":-0.2395,"rho":0.1715,"theo":35.0984,"change":-3.36,"open":34.46,"high":34.46,"low":34.46,"tick":"down","last_trade_price":34.46,"last_trade_time":"2026-02-19T13:20:12","percent_change":-8.88419,"prev_day_close":37.8199996948242},{"option":"SPY260302P00650000","bid":1.63,"bid_size":885.0,"ask":1.64,"ask_size":124.0,"iv":0.2437,"open_interest":365.0,"volume":933.0,"delta":-0.1159,"gamma":0.0067,"vega":0.2366,"theta":-0.2511,"rho":-0.023,"theo":1.6438,"change":0.325,"open":1.55,"high":1.81,"low":1.22,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-19T14:56:00","percent_change":25.0965,"prev_day_close":1.29499995708466},{"option":"SPY260302C00651000","bid":34.11,"bid_size":17.0,"ask":34.29,"ask_size":18.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.8789,"gamma":0.007,"vega":0.2437,"theta":-0.2464,"rho":0.1707,"theo":34.1797,"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":0.0},{"option":"SPY260302P00651000","bid":1.71,"bid_size":811.0,"ask":1.72,"ask_size":72.0,"iv":0.2417,"open_interest":0.0,"volume":199.0,"delta":-0.1212,"gamma":0.007,"vega":0.244,"theta":-0.2577,"rho":-0.0241,"theo":1.7241,"change":1.8,"open":1.8,"high":1.82,"low":1.38,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-19T14:53:47","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00652000","bid":33.19,"bid_size":18.0,"ask":33.38,"ask_size":18.0,"iv":0.242,"open_interest":0.0,"volume":0.0,"delta":0.8733,"gamma":0.0072,"vega":0.2514,"theta":-0.2533,"rho":0.1698,"theo":33.2649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00652000","bid":1.8,"bid_size":240.0,"ask":1.81,"ask_size":144.0,"iv":0.24,"open_interest":0.0,"volume":245.0,"delta":-0.1269,"gamma":0.0073,"vega":0.2516,"theta":-0.2643,"rho":-0.0252,"theo":1.8083,"change":1.93,"open":1.99,"high":1.99,"low":1.52,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-02-19T14:42:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00653000","bid":32.29,"bid_size":17.0,"ask":32.47,"ask_size":18.0,"iv":0.2398,"open_interest":0.0,"volume":0.0,"delta":0.8675,"gamma":0.0075,"vega":0.2593,"theta":-0.2602,"rho":0.1689,"theo":32.3543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00653000","bid":1.89,"bid_size":278.0,"ask":1.9,"ask_size":116.0,"iv":0.2381,"open_interest":0.0,"volume":138.0,"delta":-0.1327,"gamma":0.0076,"vega":0.2594,"theta":-0.271,"rho":-0.0264,"theo":1.8966,"change":1.72,"open":1.81,"high":1.99,"low":1.51,"tick":"up","last_trade_price":1.72,"last_trade_time":"2026-02-19T14:12:38","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00654000","bid":31.37,"bid_size":19.0,"ask":31.6,"ask_size":35.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.8614,"gamma":0.0078,"vega":0.2673,"theta":-0.2672,"rho":0.1679,"theo":31.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00654000","bid":1.98,"bid_size":538.0,"ask":2.0,"ask_size":332.0,"iv":0.2362,"open_interest":0.0,"volume":344.0,"delta":-0.1388,"gamma":0.0079,"vega":0.2677,"theta":-0.2777,"rho":-0.0277,"theo":1.9893,"change":1.77,"open":1.85,"high":2.09,"low":1.7,"tick":"up","last_trade_price":1.77,"last_trade_time":"2026-02-19T14:25:21","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00655000","bid":30.49,"bid_size":17.0,"ask":30.72,"ask_size":37.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.855,"gamma":0.0081,"vega":0.2754,"theta":-0.2742,"rho":0.1668,"theo":30.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.2000007629394},{"option":"SPY260302P00655000","bid":2.08,"bid_size":558.0,"ask":2.1,"ask_size":304.0,"iv":0.2344,"open_interest":360.0,"volume":207.0,"delta":-0.1452,"gamma":0.0082,"vega":0.2761,"theta":-0.2844,"rho":-0.0288,"theo":2.0867,"change":0.465,"open":2.0,"high":2.31,"low":1.69,"tick":"down","last_trade_price":2.14,"last_trade_time":"2026-02-19T14:45:26","percent_change":27.7612,"prev_day_close":1.67499995231628},{"option":"SPY260302C00656000","bid":29.58,"bid_size":19.0,"ask":29.79,"ask_size":35.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8483,"gamma":0.0085,"vega":0.2835,"theta":-0.2812,"rho":0.1657,"theo":29.6501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00656000","bid":2.19,"bid_size":211.0,"ask":2.2,"ask_size":110.0,"iv":0.2324,"open_interest":0.0,"volume":148.0,"delta":-0.152,"gamma":0.0085,"vega":0.2841,"theta":-0.2912,"rho":-0.0299,"theo":2.1894,"change":2.11,"open":2.01,"high":2.43,"low":1.77,"tick":"down","last_trade_price":2.11,"last_trade_time":"2026-02-19T12:06:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00657000","bid":28.69,"bid_size":19.0,"ask":28.93,"ask_size":33.0,"iv":0.232,"open_interest":0.0,"volume":0.0,"delta":0.8414,"gamma":0.0088,"vega":0.2917,"theta":-0.2882,"rho":0.1646,"theo":28.7586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00657000","bid":2.3,"bid_size":236.0,"ask":2.31,"ask_size":106.0,"iv":0.2305,"open_interest":0.0,"volume":263.0,"delta":-0.159,"gamma":0.0088,"vega":0.2922,"theta":-0.2979,"rho":-0.0314,"theo":2.2971,"change":2.36,"open":2.13,"high":2.44,"low":2.08,"tick":"up","last_trade_price":2.36,"last_trade_time":"2026-02-19T14:52:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00658000","bid":27.82,"bid_size":19.0,"ask":28.0,"ask_size":19.0,"iv":0.2304,"open_interest":0.0,"volume":0.0,"delta":0.8341,"gamma":0.0091,"vega":0.3002,"theta":-0.2952,"rho":0.1634,"theo":27.8723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00658000","bid":2.41,"bid_size":268.0,"ask":2.43,"ask_size":324.0,"iv":0.2286,"open_interest":0.0,"volume":456.0,"delta":-0.1663,"gamma":0.0092,"vega":0.3005,"theta":-0.3046,"rho":-0.0328,"theo":2.41,"change":2.36,"open":2.24,"high":2.68,"low":1.95,"tick":"down","last_trade_price":2.36,"last_trade_time":"2026-02-19T14:29:35","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00659000","bid":26.93,"bid_size":25.0,"ask":27.17,"ask_size":39.0,"iv":0.2288,"open_interest":0.0,"volume":0.0,"delta":0.8265,"gamma":0.0095,"vega":0.3088,"theta":-0.3021,"rho":0.1621,"theo":26.9917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00659000","bid":2.53,"bid_size":288.0,"ask":2.55,"ask_size":202.0,"iv":0.2266,"open_interest":0.0,"volume":271.0,"delta":-0.1736,"gamma":0.0095,"vega":0.3087,"theta":-0.3108,"rho":-0.0343,"theo":2.5217,"change":2.45,"open":2.42,"high":2.72,"low":2.07,"tick":"no_change","last_trade_price":2.45,"last_trade_time":"2026-02-19T14:33:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00660000","bid":26.07,"bid_size":19.0,"ask":26.3,"ask_size":28.0,"iv":0.2269,"open_interest":5.0,"volume":3.0,"delta":0.8186,"gamma":0.0098,"vega":0.3175,"theta":-0.309,"rho":0.1607,"theo":26.1171,"change":-1.325,"open":26.94,"high":27.35,"low":26.94,"tick":"no_change","last_trade_price":27.35,"last_trade_time":"2026-02-19T10:30:55","percent_change":-4.62075,"prev_day_close":28.6750001907349},{"option":"SPY260302P00660000","bid":2.66,"bid_size":227.0,"ask":2.67,"ask_size":48.0,"iv":0.2246,"open_interest":387.0,"volume":1193.0,"delta":-0.1815,"gamma":0.0099,"vega":0.3176,"theta":-0.3174,"rho":-0.036,"theo":2.646,"change":0.54,"open":2.61,"high":2.94,"low":2.01,"tick":"up","last_trade_price":2.7,"last_trade_time":"2026-02-19T14:55:37","percent_change":25.0,"prev_day_close":2.16000008583069},{"option":"SPY260302C00661000","bid":25.2,"bid_size":20.0,"ask":25.43,"ask_size":35.0,"iv":0.2241,"open_interest":2.0,"volume":1.0,"delta":0.8103,"gamma":0.0102,"vega":0.3262,"theta":-0.3158,"rho":0.1592,"theo":25.2489,"change":-1.315,"open":26.47,"high":26.47,"low":26.47,"tick":"down","last_trade_price":26.47,"last_trade_time":"2026-02-19T09:35:08","percent_change":-4.73277,"prev_day_close":27.7849998474121},{"option":"SPY260302P00661000","bid":2.79,"bid_size":206.0,"ask":2.81,"ask_size":137.0,"iv":0.2227,"open_interest":24.0,"volume":47.0,"delta":-0.1898,"gamma":0.0102,"vega":0.3268,"theta":-0.3239,"rho":-0.0374,"theo":2.7767,"change":0.22,"open":2.87,"high":2.87,"low":2.41,"tick":"down","last_trade_price":2.49,"last_trade_time":"2026-02-19T14:08:33","percent_change":9.69163,"prev_day_close":2.26999998092651},{"option":"SPY260302C00662000","bid":24.34,"bid_size":39.0,"ask":24.53,"ask_size":31.0,"iv":0.2227,"open_interest":0.0,"volume":0.0,"delta":0.8016,"gamma":0.0106,"vega":0.3348,"theta":-0.3225,"rho":0.1577,"theo":24.3873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.9750003814697},{"option":"SPY260302P00662000","bid":2.93,"bid_size":194.0,"ask":2.95,"ask_size":135.0,"iv":0.2207,"open_interest":28.0,"volume":118.0,"delta":-0.1989,"gamma":0.0106,"vega":0.3355,"theta":-0.3309,"rho":-0.0389,"theo":2.9216,"change":0.44,"open":2.9,"high":3.05,"low":2.33,"tick":"up","last_trade_price":2.83,"last_trade_time":"2026-02-19T14:33:50","percent_change":18.41,"prev_day_close":2.39000010490417},{"option":"SPY260302C00663000","bid":23.5,"bid_size":74.0,"ask":23.71,"ask_size":82.0,"iv":0.2202,"open_interest":0.0,"volume":8.0,"delta":0.7926,"gamma":0.011,"vega":0.3435,"theta":-0.329,"rho":0.1561,"theo":23.5325,"change":-3.155,"open":24.48,"high":24.48,"low":22.88,"tick":"down","last_trade_price":22.88,"last_trade_time":"2026-02-19T13:20:12","percent_change":-12.1183,"prev_day_close":26.0349998474121},{"option":"SPY260302P00663000","bid":3.08,"bid_size":90.0,"ask":3.1,"ask_size":227.0,"iv":0.2188,"open_interest":89.0,"volume":37.0,"delta":-0.2079,"gamma":0.011,"vega":0.344,"theta":-0.3372,"rho":-0.0407,"theo":3.0663,"change":0.64,"open":3.0,"high":3.38,"low":2.54,"tick":"no_change","last_trade_price":3.15,"last_trade_time":"2026-02-19T13:44:43","percent_change":25.498,"prev_day_close":2.50999999046326},{"option":"SPY260302C00664000","bid":22.65,"bid_size":97.0,"ask":22.86,"ask_size":95.0,"iv":0.2181,"open_interest":0.0,"volume":7.0,"delta":0.7832,"gamma":0.0114,"vega":0.3523,"theta":-0.3354,"rho":0.1545,"theo":22.685,"change":-1.525,"open":22.91,"high":23.67,"low":22.9,"tick":"up","last_trade_price":23.67,"last_trade_time":"2026-02-19T11:55:33","percent_change":-6.05279,"prev_day_close":25.1950006484985},{"option":"SPY260302P00664000","bid":3.23,"bid_size":190.0,"ask":3.25,"ask_size":216.0,"iv":0.2167,"open_interest":51.0,"volume":17.0,"delta":-0.2174,"gamma":0.0114,"vega":0.3526,"theta":-0.3434,"rho":-0.0426,"theo":3.218,"change":0.07,"open":3.03,"high":3.03,"low":2.71,"tick":"down","last_trade_price":2.71,"last_trade_time":"2026-02-19T11:31:00","percent_change":2.65151,"prev_day_close":2.64000010490417},{"option":"SPY260302C00665000","bid":21.8,"bid_size":51.0,"ask":22.01,"ask_size":52.0,"iv":0.2164,"open_interest":0.0,"volume":1.0,"delta":0.7734,"gamma":0.0118,"vega":0.3612,"theta":-0.3417,"rho":0.1527,"theo":21.845,"change":-1.715,"open":22.64,"high":22.64,"low":22.64,"tick":"down","last_trade_price":22.64,"last_trade_time":"2026-02-19T14:18:10","percent_change":-7.04168,"prev_day_close":24.3550004959106},{"option":"SPY260302P00665000","bid":3.39,"bid_size":259.0,"ask":3.41,"ask_size":342.0,"iv":0.2146,"open_interest":261.0,"volume":247.0,"delta":-0.2272,"gamma":0.0118,"vega":0.3615,"theta":-0.3494,"rho":-0.0446,"theo":3.3773,"change":0.76,"open":3.18,"high":3.62,"low":2.67,"tick":"up","last_trade_price":3.54,"last_trade_time":"2026-02-19T14:54:18","percent_change":27.3381,"prev_day_close":2.77999997138977},{"option":"SPY260302C00666000","bid":20.98,"bid_size":44.0,"ask":21.2,"ask_size":52.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":0.7632,"gamma":0.0122,"vega":0.37,"theta":-0.3477,"rho":0.1508,"theo":21.0132,"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":23.4849996566772},{"option":"SPY260302P00666000","bid":3.56,"bid_size":87.0,"ask":3.58,"ask_size":195.0,"iv":0.2126,"open_interest":66.0,"volume":29.0,"delta":-0.2375,"gamma":0.0123,"vega":0.3708,"theta":-0.3552,"rho":-0.0467,"theo":3.5445,"change":0.32,"open":3.01,"high":3.43,"low":3.01,"tick":"up","last_trade_price":3.24,"last_trade_time":"2026-02-19T14:18:37","percent_change":10.9589,"prev_day_close":2.92000007629394},{"option":"SPY260302C00667000","bid":20.18,"bid_size":5.0,"ask":20.36,"ask_size":35.0,"iv":0.212,"open_interest":0.0,"volume":0.0,"delta":0.7526,"gamma":0.0126,"vega":0.3786,"theta":-0.3534,"rho":0.1489,"theo":20.1898,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.6400003433228},{"option":"SPY260302P00667000","bid":3.73,"bid_size":198.0,"ask":3.76,"ask_size":159.0,"iv":0.2105,"open_interest":59.0,"volume":50.0,"delta":-0.2482,"gamma":0.0127,"vega":0.3795,"theta":-0.3607,"rho":-0.048,"theo":3.7211,"change":0.335,"open":3.87,"high":3.96,"low":3.15,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-19T14:12:38","percent_change":10.9299,"prev_day_close":3.06499993801117},{"option":"SPY260302C00668000","bid":19.35,"bid_size":33.0,"ask":19.53,"ask_size":93.0,"iv":0.2095,"open_interest":0.0,"volume":2.0,"delta":0.7415,"gamma":0.013,"vega":0.3871,"theta":-0.3589,"rho":0.1468,"theo":19.3752,"change":-0.46,"open":20.58,"high":21.35,"low":20.58,"tick":"up","last_trade_price":21.35,"last_trade_time":"2026-02-19T09:53:19","percent_change":-2.10912,"prev_day_close":21.8099994659424},{"option":"SPY260302P00668000","bid":3.92,"bid_size":85.0,"ask":3.94,"ask_size":169.0,"iv":0.2083,"open_interest":110.0,"volume":50.0,"delta":-0.2591,"gamma":0.0131,"vega":0.3874,"theta":-0.3657,"rho":-0.0502,"theo":3.8987,"change":0.58,"open":3.82,"high":4.16,"low":3.02,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-19T14:35:31","percent_change":18.0124,"prev_day_close":3.22000002861023},{"option":"SPY260302C00669000","bid":18.54,"bid_size":73.0,"ask":18.74,"ask_size":92.0,"iv":0.2075,"open_interest":0.0,"volume":0.0,"delta":0.73,"gamma":0.0135,"vega":0.3955,"theta":-0.3641,"rho":0.1447,"theo":18.5696,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.9449996948242},{"option":"SPY260302P00669000","bid":4.11,"bid_size":205.0,"ask":4.13,"ask_size":156.0,"iv":0.2062,"open_interest":17.0,"volume":15.0,"delta":-0.271,"gamma":0.0136,"vega":0.3959,"theta":-0.371,"rho":-0.0525,"theo":4.1005,"change":0.635,"open":4.0,"high":4.31,"low":3.17,"tick":"no_change","last_trade_price":4.02,"last_trade_time":"2026-02-19T13:52:22","percent_change":18.7592,"prev_day_close":3.38499999046326},{"option":"SPY260302C00670000","bid":17.77,"bid_size":52.0,"ask":17.92,"ask_size":45.0,"iv":0.206,"open_interest":3.0,"volume":0.0,"delta":0.718,"gamma":0.0139,"vega":0.4038,"theta":-0.369,"rho":0.1425,"theo":17.7736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.1,"last_trade_time":"2026-02-18T12:59:59","percent_change":0.0,"prev_day_close":20.0699996948242},{"option":"SPY260302P00670000","bid":4.31,"bid_size":263.0,"ask":4.34,"ask_size":202.0,"iv":0.204,"open_interest":1115.0,"volume":558.0,"delta":-0.2828,"gamma":0.014,"vega":0.4039,"theta":-0.3754,"rho":-0.0548,"theo":4.296,"change":0.87,"open":4.25,"high":4.8,"low":3.36,"tick":"down","last_trade_price":4.43,"last_trade_time":"2026-02-19T14:52:27","percent_change":24.4382,"prev_day_close":3.55999994277954},{"option":"SPY260302C00671000","bid":16.96,"bid_size":56.0,"ask":17.17,"ask_size":52.0,"iv":0.2033,"open_interest":0.0,"volume":6.0,"delta":0.7055,"gamma":0.0143,"vega":0.412,"theta":-0.3734,"rho":0.1401,"theo":16.9876,"change":-0.18,"open":18.15,"high":19.13,"low":18.15,"tick":"no_change","last_trade_price":19.13,"last_trade_time":"2026-02-19T10:36:13","percent_change":-0.932157,"prev_day_close":19.3099994659424},{"option":"SPY260302P00671000","bid":4.53,"bid_size":15.0,"ask":4.55,"ask_size":162.0,"iv":0.2018,"open_interest":15.0,"volume":158.0,"delta":-0.2953,"gamma":0.0144,"vega":0.4126,"theta":-0.3797,"rho":-0.0574,"theo":4.5093,"change":0.735,"open":4.37,"high":4.47,"low":3.53,"tick":"up","last_trade_price":4.47,"last_trade_time":"2026-02-19T13:47:37","percent_change":19.6787,"prev_day_close":3.73500001430512},{"option":"SPY260302C00672000","bid":16.18,"bid_size":56.0,"ask":16.39,"ask_size":52.0,"iv":0.201,"open_interest":3.0,"volume":1.0,"delta":0.6926,"gamma":0.0148,"vega":0.4198,"theta":-0.3774,"rho":0.1377,"theo":16.212,"change":-2.405,"open":16.04,"high":16.04,"low":16.04,"tick":"down","last_trade_price":16.04,"last_trade_time":"2026-02-19T14:47:52","percent_change":-13.0388,"prev_day_close":18.4449996948242},{"option":"SPY260302P00672000","bid":4.75,"bid_size":35.0,"ask":4.77,"ask_size":173.0,"iv":0.1996,"open_interest":23.0,"volume":68.0,"delta":-0.3087,"gamma":0.0149,"vega":0.4206,"theta":-0.3838,"rho":-0.0589,"theo":4.7423,"change":0.83,"open":5.23,"high":5.23,"low":3.72,"tick":"down","last_trade_price":4.75,"last_trade_time":"2026-02-19T14:56:14","percent_change":21.1735,"prev_day_close":3.92000007629394},{"option":"SPY260302C00673000","bid":15.41,"bid_size":56.0,"ask":15.61,"ask_size":56.0,"iv":0.1986,"open_interest":0.0,"volume":0.0,"delta":0.6791,"gamma":0.0152,"vega":0.4272,"theta":-0.3809,"rho":0.1352,"theo":15.4472,"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":17.7249994277954},{"option":"SPY260302P00673000","bid":4.98,"bid_size":34.0,"ask":5.0,"ask_size":145.0,"iv":0.1974,"open_interest":108.0,"volume":269.0,"delta":-0.3223,"gamma":0.0153,"vega":0.4277,"theta":-0.3872,"rho":-0.0616,"theo":4.9779,"change":1.08,"open":4.68,"high":5.27,"low":3.91,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-19T14:44:27","percent_change":26.2136,"prev_day_close":4.12000012397766},{"option":"SPY260302C00674000","bid":14.64,"bid_size":52.0,"ask":14.85,"ask_size":59.0,"iv":0.1966,"open_interest":102.0,"volume":1.0,"delta":0.6652,"gamma":0.0156,"vega":0.4343,"theta":-0.3839,"rho":0.1326,"theo":14.6934,"change":-0.22,"open":16.63,"high":16.63,"low":16.63,"tick":"up","last_trade_price":16.63,"last_trade_time":"2026-02-19T10:33:50","percent_change":-1.30563,"prev_day_close":16.8499994277954},{"option":"SPY260302P00674000","bid":5.22,"bid_size":112.0,"ask":5.24,"ask_size":76.0,"iv":0.1951,"open_interest":65.0,"volume":47.0,"delta":-0.3364,"gamma":0.0158,"vega":0.4347,"theta":-0.39,"rho":-0.0642,"theo":5.2241,"change":0.97,"open":5.59,"high":5.59,"low":4.2,"tick":"up","last_trade_price":5.29,"last_trade_time":"2026-02-19T14:38:22","percent_change":22.4537,"prev_day_close":4.3199999332428},{"option":"SPY260302C00675000","bid":13.94,"bid_size":17.0,"ask":14.06,"ask_size":58.0,"iv":0.1938,"open_interest":125.0,"volume":1.0,"delta":0.6507,"gamma":0.0161,"vega":0.4412,"theta":-0.3863,"rho":0.1298,"theo":13.951,"change":-1.03,"open":15.06,"high":15.06,"low":15.06,"tick":"down","last_trade_price":15.06,"last_trade_time":"2026-02-19T09:43:41","percent_change":-6.40149,"prev_day_close":16.0900001525879},{"option":"SPY260302P00675000","bid":5.47,"bid_size":220.0,"ask":5.5,"ask_size":138.0,"iv":0.1927,"open_interest":608.0,"volume":962.0,"delta":-0.3506,"gamma":0.0162,"vega":0.4413,"theta":-0.3921,"rho":-0.0669,"theo":5.4734,"change":1.075,"open":5.37,"high":6.01,"low":4.31,"tick":"up","last_trade_price":5.61,"last_trade_time":"2026-02-19T14:53:34","percent_change":23.7045,"prev_day_close":4.53500008583069},{"option":"SPY260302C00676000","bid":13.16,"bid_size":52.0,"ask":13.37,"ask_size":113.0,"iv":0.1919,"open_interest":0.0,"volume":6.0,"delta":0.6357,"gamma":0.0165,"vega":0.4476,"theta":-0.388,"rho":0.1268,"theo":13.2208,"change":-2.335,"open":13.44,"high":13.44,"low":13.01,"tick":"down","last_trade_price":13.01,"last_trade_time":"2026-02-19T13:02:38","percent_change":-15.2167,"prev_day_close":15.3450002670288},{"option":"SPY260302P00676000","bid":5.74,"bid_size":97.0,"ask":5.77,"ask_size":134.0,"iv":0.1904,"open_interest":111.0,"volume":437.0,"delta":-0.3661,"gamma":0.0167,"vega":0.4482,"theta":-0.394,"rho":-0.0685,"theo":5.7521,"change":1.23,"open":5.54,"high":6.24,"low":4.63,"tick":"up","last_trade_price":5.99,"last_trade_time":"2026-02-19T14:43:09","percent_change":25.8403,"prev_day_close":4.75999999046326},{"option":"SPY260302C00677000","bid":12.43,"bid_size":84.0,"ask":12.66,"ask_size":82.0,"iv":0.1895,"open_interest":1.0,"volume":0.0,"delta":0.6202,"gamma":0.0169,"vega":0.4534,"theta":-0.3891,"rho":0.1239,"theo":12.503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.46,"last_trade_time":"2026-02-18T10:02:48","percent_change":0.0,"prev_day_close":14.5350003242493},{"option":"SPY260302P00677000","bid":6.02,"bid_size":30.0,"ask":6.04,"ask_size":132.0,"iv":0.1879,"open_interest":163.0,"volume":293.0,"delta":-0.3818,"gamma":0.0171,"vega":0.4538,"theta":-0.3949,"rho":-0.0716,"theo":6.0357,"change":1.09,"open":5.76,"high":6.22,"low":4.81,"tick":"down","last_trade_price":6.09,"last_trade_time":"2026-02-19T14:55:40","percent_change":21.8,"prev_day_close":5.0},{"option":"SPY260302C00678000","bid":11.8,"bid_size":31.0,"ask":11.84,"ask_size":15.0,"iv":0.1863,"open_interest":1.0,"volume":4.0,"delta":0.6042,"gamma":0.0174,"vega":0.4586,"theta":-0.3894,"rho":0.1208,"theo":11.7978,"change":-1.775,"open":11.72,"high":12.05,"low":11.71,"tick":"up","last_trade_price":12.05,"last_trade_time":"2026-02-19T14:29:32","percent_change":-12.8391,"prev_day_close":13.8249998092651},{"option":"SPY260302P00678000","bid":6.31,"bid_size":70.0,"ask":6.34,"ask_size":129.0,"iv":0.1855,"open_interest":177.0,"volume":150.0,"delta":-0.3981,"gamma":0.0176,"vega":0.4588,"theta":-0.3951,"rho":-0.0745,"theo":6.3313,"change":1.275,"open":5.92,"high":6.85,"low":5.13,"tick":"up","last_trade_price":6.52,"last_trade_time":"2026-02-19T14:42:16","percent_change":24.3089,"prev_day_close":5.24500012397766},{"option":"SPY260302C00679000","bid":11.1,"bid_size":19.0,"ask":11.15,"ask_size":77.0,"iv":0.1839,"open_interest":31.0,"volume":80.0,"delta":0.5876,"gamma":0.0178,"vega":0.4632,"theta":-0.3889,"rho":0.1176,"theo":11.1056,"change":-1.81,"open":12.02,"high":12.65,"low":10.91,"tick":"up","last_trade_price":11.22,"last_trade_time":"2026-02-19T14:52:09","percent_change":-13.891,"prev_day_close":13.0299997329712},{"option":"SPY260302P00679000","bid":6.61,"bid_size":126.0,"ask":6.64,"ask_size":126.0,"iv":0.1831,"open_interest":56.0,"volume":99.0,"delta":-0.4145,"gamma":0.018,"vega":0.4632,"theta":-0.3946,"rho":-0.0774,"theo":6.631,"change":1.235,"open":6.42,"high":7.22,"low":5.38,"tick":"no_change","last_trade_price":6.74,"last_trade_time":"2026-02-19T14:52:33","percent_change":22.4342,"prev_day_close":5.50499987602234},{"option":"SPY260302C00680000","bid":10.42,"bid_size":32.0,"ask":10.46,"ask_size":203.0,"iv":0.1814,"open_interest":1198.0,"volume":367.0,"delta":0.5705,"gamma":0.0182,"vega":0.4672,"theta":-0.3876,"rho":0.1142,"theo":10.427,"change":-1.61,"open":11.63,"high":12.12,"low":10.11,"tick":"down","last_trade_price":10.68,"last_trade_time":"2026-02-19T14:36:26","percent_change":-13.1001,"prev_day_close":12.289999961853},{"option":"SPY260302P00680000","bid":6.93,"bid_size":178.0,"ask":6.96,"ask_size":194.0,"iv":0.1806,"open_interest":604.0,"volume":1339.0,"delta":-0.4319,"gamma":0.0184,"vega":0.4672,"theta":-0.3932,"rho":-0.0789,"theo":6.9536,"change":1.155,"open":6.53,"high":7.5,"low":5.58,"tick":"down","last_trade_price":6.93,"last_trade_time":"2026-02-19T14:51:54","percent_change":20.0,"prev_day_close":5.77500009536743},{"option":"SPY260302C00681000","bid":9.75,"bid_size":21.0,"ask":9.79,"ask_size":53.0,"iv":0.1786,"open_interest":62.0,"volume":171.0,"delta":0.5528,"gamma":0.0185,"vega":0.4703,"theta":-0.3853,"rho":0.1108,"theo":9.7626,"change":-1.895,"open":10.7,"high":11.5,"low":9.69,"tick":"down","last_trade_price":9.69,"last_trade_time":"2026-02-19T14:41:58","percent_change":-16.3574,"prev_day_close":11.585000038147},{"option":"SPY260302P00681000","bid":7.26,"bid_size":122.0,"ask":7.29,"ask_size":122.0,"iv":0.178,"open_interest":85.0,"volume":579.0,"delta":-0.4499,"gamma":0.0188,"vega":0.4701,"theta":-0.3909,"rho":-0.0824,"theo":7.2917,"change":1.275,"open":7.02,"high":7.82,"low":5.85,"tick":"down","last_trade_price":7.33,"last_trade_time":"2026-02-19T14:55:40","percent_change":21.057,"prev_day_close":6.0550000667572},{"option":"SPY260302C00682000","bid":9.1,"bid_size":63.0,"ask":9.12,"ask_size":63.0,"iv":0.176,"open_interest":34.0,"volume":189.0,"delta":0.5345,"gamma":0.0189,"vega":0.4726,"theta":-0.382,"rho":0.1072,"theo":9.1126,"change":-1.905,"open":10.0,"high":10.9,"low":8.86,"tick":"up","last_trade_price":8.98,"last_trade_time":"2026-02-19T14:49:24","percent_change":-17.5011,"prev_day_close":10.8849997520447},{"option":"SPY260302P00682000","bid":7.61,"bid_size":121.0,"ask":7.64,"ask_size":121.0,"iv":0.1755,"open_interest":585.0,"volume":338.0,"delta":-0.4688,"gamma":0.0192,"vega":0.4723,"theta":-0.3877,"rho":-0.0848,"theo":7.6527,"change":1.315,"open":7.47,"high":8.2,"low":6.39,"tick":"down","last_trade_price":7.67,"last_trade_time":"2026-02-19T14:55:41","percent_change":20.6924,"prev_day_close":6.35500001907349},{"option":"SPY260302C00683000","bid":8.46,"bid_size":84.0,"ask":8.49,"ask_size":145.0,"iv":0.1734,"open_interest":77.0,"volume":496.0,"delta":0.5161,"gamma":0.0192,"vega":0.474,"theta":-0.3778,"rho":0.1036,"theo":8.4893,"change":-1.94,"open":9.45,"high":10.2,"low":8.14,"tick":"down","last_trade_price":8.25,"last_trade_time":"2026-02-19T14:47:43","percent_change":-19.0383,"prev_day_close":10.1900000572205},{"option":"SPY260302P00683000","bid":7.98,"bid_size":65.0,"ask":8.01,"ask_size":145.0,"iv":0.1728,"open_interest":89.0,"volume":420.0,"delta":-0.4876,"gamma":0.0195,"vega":0.4735,"theta":-0.3835,"rho":-0.0886,"theo":8.0097,"change":1.635,"open":7.67,"high":8.52,"low":6.68,"tick":"up","last_trade_price":8.3,"last_trade_time":"2026-02-19T14:47:19","percent_change":24.5311,"prev_day_close":6.66499996185303},{"option":"SPY260302C00684000","bid":7.84,"bid_size":169.0,"ask":7.86,"ask_size":65.0,"iv":0.1706,"open_interest":118.0,"volume":680.0,"delta":0.4966,"gamma":0.0196,"vega":0.4743,"theta":-0.3725,"rho":0.0997,"theo":7.8695,"change":-1.795,"open":8.68,"high":9.6,"low":7.46,"tick":"up","last_trade_price":7.72,"last_trade_time":"2026-02-19T14:54:09","percent_change":-18.8649,"prev_day_close":9.5149998664856},{"option":"SPY260302P00684000","bid":8.36,"bid_size":120.0,"ask":8.39,"ask_size":190.0,"iv":0.1701,"open_interest":172.0,"volume":697.0,"delta":-0.5074,"gamma":0.0199,"vega":0.4732,"theta":-0.3782,"rho":-0.09,"theo":8.3935,"change":1.37,"open":7.93,"high":9.0,"low":6.96,"tick":"down","last_trade_price":8.36,"last_trade_time":"2026-02-19T14:52:00","percent_change":19.5994,"prev_day_close":6.99000000953674},{"option":"SPY260302C00685000","bid":7.23,"bid_size":121.0,"ask":7.26,"ask_size":188.0,"iv":0.1679,"open_interest":215.0,"volume":975.0,"delta":0.4766,"gamma":0.0198,"vega":0.4736,"theta":-0.366,"rho":0.0958,"theo":7.2661,"change":-1.695,"open":8.04,"high":9.12,"low":6.96,"tick":"up","last_trade_price":7.15,"last_trade_time":"2026-02-19T14:54:49","percent_change":-19.1634,"prev_day_close":8.84499979019165},{"option":"SPY260302P00685000","bid":8.76,"bid_size":65.0,"ask":8.79,"ask_size":151.0,"iv":0.1674,"open_interest":475.0,"volume":495.0,"delta":-0.5279,"gamma":0.0202,"vega":0.4722,"theta":-0.3717,"rho":-0.0928,"theo":8.794,"change":1.565,"open":8.4,"high":9.33,"low":7.1,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-19T14:52:35","percent_change":21.3361,"prev_day_close":7.33500003814697},{"option":"SPY260302C00686000","bid":6.65,"bid_size":149.0,"ask":6.67,"ask_size":66.0,"iv":0.1651,"open_interest":57.0,"volume":647.0,"delta":0.456,"gamma":0.0201,"vega":0.4716,"theta":-0.3583,"rho":0.0918,"theo":6.6795,"change":-1.715,"open":7.66,"high":8.28,"low":6.39,"tick":"down","last_trade_price":6.49,"last_trade_time":"2026-02-19T14:39:54","percent_change":-20.9019,"prev_day_close":8.20499992370606},{"option":"SPY260302P00686000","bid":9.18,"bid_size":116.0,"ask":9.21,"ask_size":63.0,"iv":0.1646,"open_interest":123.0,"volume":95.0,"delta":-0.549,"gamma":0.0205,"vega":0.4701,"theta":-0.3643,"rho":-0.096,"theo":9.2109,"change":1.545,"open":8.76,"high":9.57,"low":7.67,"tick":"down","last_trade_price":9.24,"last_trade_time":"2026-02-19T14:51:01","percent_change":20.078,"prev_day_close":7.6949999332428},{"option":"SPY260302C00687000","bid":6.08,"bid_size":154.0,"ask":6.11,"ask_size":133.0,"iv":0.1623,"open_interest":177.0,"volume":279.0,"delta":0.4348,"gamma":0.0203,"vega":0.4684,"theta":-0.3495,"rho":0.0875,"theo":6.1107,"change":-1.045,"open":7.04,"high":7.59,"low":5.96,"tick":"no_change","last_trade_price":6.53,"last_trade_time":"2026-02-19T14:09:02","percent_change":-13.7954,"prev_day_close":7.57500004768372},{"option":"SPY260302P00687000","bid":9.53,"bid_size":170.0,"ask":9.7,"ask_size":57.0,"iv":0.1615,"open_interest":298.0,"volume":419.0,"delta":-0.5711,"gamma":0.0207,"vega":0.4656,"theta":-0.3553,"rho":-0.0975,"theo":9.6574,"change":0.72,"open":9.07,"high":10.2,"low":8.0,"tick":"no_change","last_trade_price":8.79,"last_trade_time":"2026-02-19T14:07:50","percent_change":8.92193,"prev_day_close":8.07000017166138},{"option":"SPY260302C00688000","bid":5.54,"bid_size":154.0,"ask":5.56,"ask_size":68.0,"iv":0.1593,"open_interest":307.0,"volume":251.0,"delta":0.4131,"gamma":0.0204,"vega":0.4636,"theta":-0.3394,"rho":0.0832,"theo":5.5614,"change":-1.525,"open":6.49,"high":7.1,"low":5.4,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-19T14:42:15","percent_change":-21.8638,"prev_day_close":6.97499990463257},{"option":"SPY260302P00688000","bid":9.95,"bid_size":103.0,"ask":10.2,"ask_size":103.0,"iv":0.1581,"open_interest":461.0,"volume":95.0,"delta":-0.5935,"gamma":0.0209,"vega":0.4603,"theta":-0.3452,"rho":-0.0998,"theo":10.115,"change":0.945,"open":9.42,"high":10.36,"low":8.36,"tick":"down","last_trade_price":9.42,"last_trade_time":"2026-02-19T14:06:02","percent_change":11.1504,"prev_day_close":8.47499990463257},{"option":"SPY260302C00689000","bid":5.02,"bid_size":71.0,"ask":5.04,"ask_size":157.0,"iv":0.1565,"open_interest":234.0,"volume":738.0,"delta":0.3908,"gamma":0.0206,"vega":0.4574,"theta":-0.328,"rho":0.0788,"theo":5.0327,"change":-1.485,"open":5.78,"high":6.62,"low":4.9,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-19T14:42:22","percent_change":-23.2576,"prev_day_close":6.38499999046326},{"option":"SPY260302P00689000","bid":10.46,"bid_size":105.0,"ask":10.65,"ask_size":105.0,"iv":0.1556,"open_interest":92.0,"volume":17.0,"delta":-0.6165,"gamma":0.021,"vega":0.4538,"theta":-0.3341,"rho":-0.103,"theo":10.5931,"change":1.605,"open":10.18,"high":10.79,"low":8.86,"tick":"down","last_trade_price":10.49,"last_trade_time":"2026-02-19T14:51:51","percent_change":18.0642,"prev_day_close":8.88499975204468},{"option":"SPY260302C00690000","bid":4.52,"bid_size":161.0,"ask":4.54,"ask_size":171.0,"iv":0.1536,"open_interest":517.0,"volume":416.0,"delta":0.3679,"gamma":0.0206,"vega":0.4495,"theta":-0.3155,"rho":0.0742,"theo":4.5265,"change":-1.335,"open":5.4,"high":6.0,"low":4.41,"tick":"up","last_trade_price":4.48,"last_trade_time":"2026-02-19T14:41:57","percent_change":-22.9579,"prev_day_close":5.81500005722046},{"option":"SPY260302P00690000","bid":10.98,"bid_size":192.0,"ask":11.15,"ask_size":135.0,"iv":0.1527,"open_interest":182.0,"volume":208.0,"delta":-0.6401,"gamma":0.0211,"vega":0.4444,"theta":-0.3216,"rho":-0.1043,"theo":11.0947,"change":2.015,"open":10.65,"high":11.5,"low":9.23,"tick":"no_change","last_trade_price":11.32,"last_trade_time":"2026-02-19T14:54:37","percent_change":21.655,"prev_day_close":9.30499982833862},{"option":"SPY260302C00691000","bid":4.04,"bid_size":216.0,"ask":4.06,"ask_size":17.0,"iv":0.1506,"open_interest":231.0,"volume":727.0,"delta":0.3443,"gamma":0.0205,"vega":0.4396,"theta":-0.3017,"rho":0.0694,"theo":4.0385,"change":-1.305,"open":4.8,"high":5.5,"low":3.97,"tick":"down","last_trade_price":3.97,"last_trade_time":"2026-02-19T14:54:09","percent_change":-24.7393,"prev_day_close":5.27500009536743},{"option":"SPY260302P00691000","bid":11.46,"bid_size":86.0,"ask":11.71,"ask_size":87.0,"iv":0.1491,"open_interest":82.0,"volume":19.0,"delta":-0.6642,"gamma":0.0211,"vega":0.4332,"theta":-0.3081,"rho":-0.1053,"theo":11.6249,"change":2.215,"open":11.16,"high":12.08,"low":10.5,"tick":"down","last_trade_price":12.0,"last_trade_time":"2026-02-19T14:43:36","percent_change":22.6367,"prev_day_close":9.78499984741211},{"option":"SPY260302C00692000","bid":3.59,"bid_size":144.0,"ask":3.61,"ask_size":40.0,"iv":0.1477,"open_interest":208.0,"volume":267.0,"delta":0.3212,"gamma":0.0204,"vega":0.4284,"theta":-0.2872,"rho":0.0648,"theo":3.5931,"change":-1.21,"open":4.28,"high":4.93,"low":3.47,"tick":"down","last_trade_price":3.54,"last_trade_time":"2026-02-19T14:39:22","percent_change":-25.4737,"prev_day_close":4.75},{"option":"SPY260302P00692000","bid":12.03,"bid_size":50.0,"ask":12.25,"ask_size":52.0,"iv":0.1463,"open_interest":18.0,"volume":0.0,"delta":-0.6882,"gamma":0.021,"vega":0.4222,"theta":-0.2937,"rho":-0.107,"theo":12.167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.22,"last_trade_time":"2026-02-18T14:01:49","percent_change":0.0,"prev_day_close":10.2750000953674},{"option":"SPY260302C00693000","bid":3.17,"bid_size":176.0,"ask":3.19,"ask_size":136.0,"iv":0.1448,"open_interest":261.0,"volume":149.0,"delta":0.2973,"gamma":0.0201,"vega":0.415,"theta":-0.2718,"rho":0.06,"theo":3.1688,"change":-1.155,"open":3.79,"high":4.25,"low":3.1,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-19T14:48:20","percent_change":-27.1445,"prev_day_close":4.25499987602234},{"option":"SPY260302P00693000","bid":12.62,"bid_size":52.0,"ask":12.87,"ask_size":56.0,"iv":0.1432,"open_interest":1.0,"volume":0.0,"delta":-0.7131,"gamma":0.0207,"vega":0.4058,"theta":-0.2782,"rho":-0.1057,"theo":12.7757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.96,"last_trade_time":"2026-02-18T12:51:12","percent_change":0.0,"prev_day_close":10.7599997520447},{"option":"SPY260302C00694000","bid":2.78,"bid_size":83.0,"ask":2.79,"ask_size":29.0,"iv":0.1417,"open_interest":103.0,"volume":220.0,"delta":0.2739,"gamma":0.0197,"vega":0.4,"theta":-0.256,"rho":0.0553,"theo":2.7841,"change":-1.03,"open":3.4,"high":3.83,"low":2.74,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-19T14:49:04","percent_change":-27.2487,"prev_day_close":3.77999997138977},{"option":"SPY260302P00694000","bid":13.25,"bid_size":91.0,"ask":13.48,"ask_size":75.0,"iv":0.1404,"open_interest":92.0,"volume":12.0,"delta":-0.7374,"gamma":0.0204,"vega":0.3892,"theta":-0.2622,"rho":-0.1084,"theo":13.3837,"change":2.685,"open":12.82,"high":14.0,"low":12.77,"tick":"up","last_trade_price":14.0,"last_trade_time":"2026-02-19T13:19:54","percent_change":23.7296,"prev_day_close":11.3150000572205},{"option":"SPY260302C00695000","bid":2.41,"bid_size":186.0,"ask":2.43,"ask_size":280.0,"iv":0.1389,"open_interest":559.0,"volume":374.0,"delta":0.2509,"gamma":0.0192,"vega":0.3836,"theta":-0.2396,"rho":0.0507,"theo":2.4311,"change":-0.955,"open":3.01,"high":3.4,"low":2.35,"tick":"up","last_trade_price":2.38,"last_trade_time":"2026-02-19T14:50:18","percent_change":-28.6357,"prev_day_close":3.33499991893768},{"option":"SPY260302P00695000","bid":13.88,"bid_size":128.0,"ask":14.13,"ask_size":129.0,"iv":0.137,"open_interest":604.0,"volume":194.0,"delta":-0.7616,"gamma":0.0199,"vega":0.3721,"theta":-0.2456,"rho":-0.1096,"theo":14.0642,"change":1.16,"open":11.74,"high":14.62,"low":11.69,"tick":"down","last_trade_price":13.02,"last_trade_time":"2026-02-19T14:07:36","percent_change":9.78077,"prev_day_close":11.8600001335144},{"option":"SPY260302C00696000","bid":2.07,"bid_size":227.0,"ask":2.09,"ask_size":222.0,"iv":0.1359,"open_interest":34.0,"volume":262.0,"delta":0.2281,"gamma":0.0185,"vega":0.3653,"theta":-0.2226,"rho":0.046,"theo":2.1048,"change":-0.845,"open":2.64,"high":3.02,"low":1.98,"tick":"up","last_trade_price":2.07,"last_trade_time":"2026-02-19T14:55:56","percent_change":-28.988,"prev_day_close":2.91500008106232},{"option":"SPY260302P00696000","bid":14.55,"bid_size":54.0,"ask":14.78,"ask_size":54.0,"iv":0.1339,"open_interest":2.0,"volume":152.0,"delta":-0.7856,"gamma":0.0192,"vega":0.3487,"theta":-0.2281,"rho":-0.1061,"theo":14.7555,"change":1.965,"open":14.18,"high":14.41,"low":14.18,"tick":"up","last_trade_price":14.41,"last_trade_time":"2026-02-19T13:47:37","percent_change":15.7895,"prev_day_close":12.4449996948242},{"option":"SPY260302C00697000","bid":1.76,"bid_size":238.0,"ask":1.78,"ask_size":221.0,"iv":0.1329,"open_interest":405.0,"volume":784.0,"delta":0.2056,"gamma":0.0178,"vega":0.3453,"theta":-0.2046,"rho":0.0415,"theo":1.8012,"change":-0.66,"open":2.17,"high":2.7,"low":1.81,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-19T14:35:49","percent_change":-26.087,"prev_day_close":2.52999997138977},{"option":"SPY260302P00697000","bid":15.27,"bid_size":52.0,"ask":15.49,"ask_size":5.0,"iv":0.1309,"open_interest":1.0,"volume":1.0,"delta":-0.8094,"gamma":0.0185,"vega":0.3289,"theta":-0.2095,"rho":-0.1072,"theo":15.4689,"change":1.92,"open":15.02,"high":15.02,"low":15.02,"tick":"up","last_trade_price":15.02,"last_trade_time":"2026-02-19T13:56:01","percent_change":14.6565,"prev_day_close":13.0999999046326},{"option":"SPY260302C00698000","bid":1.48,"bid_size":320.0,"ask":1.5,"ask_size":227.0,"iv":0.13,"open_interest":1025.0,"volume":605.0,"delta":0.1832,"gamma":0.017,"vega":0.3235,"theta":-0.1858,"rho":0.037,"theo":1.5199,"change":-0.7,"open":1.94,"high":2.27,"low":1.44,"tick":"down","last_trade_price":1.47,"last_trade_time":"2026-02-19T14:53:36","percent_change":-32.2581,"prev_day_close":2.17000007629395},{"option":"SPY260302P00698000","bid":15.91,"bid_size":68.0,"ask":16.36,"ask_size":70.0,"iv":0.1284,"open_interest":0.0,"volume":2.0,"delta":-0.8331,"gamma":0.0176,"vega":0.3014,"theta":-0.1895,"rho":-0.1019,"theo":16.2095,"change":0.115,"open":13.88,"high":13.88,"low":13.88,"tick":"up","last_trade_price":13.88,"last_trade_time":"2026-02-19T10:38:11","percent_change":0.835453,"prev_day_close":13.7649998664856},{"option":"SPY260302C00699000","bid":1.23,"bid_size":235.0,"ask":1.25,"ask_size":168.0,"iv":0.1271,"open_interest":377.0,"volume":226.0,"delta":0.1613,"gamma":0.016,"vega":0.2998,"theta":-0.1665,"rho":0.0325,"theo":1.2632,"change":-0.56,"open":1.87,"high":1.94,"low":1.28,"tick":"down","last_trade_price":1.28,"last_trade_time":"2026-02-19T14:37:17","percent_change":-30.4348,"prev_day_close":1.8400000333786},{"option":"SPY260302P00699000","bid":16.74,"bid_size":16.0,"ask":17.22,"ask_size":15.0,"iv":0.1296,"open_interest":0.0,"volume":0.0,"delta":-0.8567,"gamma":0.0169,"vega":0.2769,"theta":-0.1687,"rho":-0.103,"theo":16.9748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.4100003242493},{"option":"SPY260302C00700000","bid":1.02,"bid_size":200.0,"ask":1.03,"ask_size":268.0,"iv":0.1245,"open_interest":594.0,"volume":865.0,"delta":0.1401,"gamma":0.0149,"vega":0.275,"theta":-0.1471,"rho":0.0282,"theo":1.0333,"change":-0.51,"open":1.4,"high":1.7,"low":1.0,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-19T14:56:11","percent_change":-33.1169,"prev_day_close":1.53999996185303},{"option":"SPY260302P00700000","bid":17.51,"bid_size":2.0,"ask":17.95,"ask_size":1.0,"iv":0.1216,"open_interest":13.0,"volume":9.0,"delta":-0.8797,"gamma":0.0162,"vega":0.2456,"theta":-0.147,"rho":-0.0964,"theo":17.7725,"change":2.6,"open":16.65,"high":17.9,"low":15.26,"tick":"down","last_trade_price":17.77,"last_trade_time":"2026-02-19T14:51:17","percent_change":17.1391,"prev_day_close":15.1700000762939},{"option":"SPY260302C00701000","bid":0.83,"bid_size":159.0,"ask":0.84,"ask_size":1006.0,"iv":0.1216,"open_interest":194.0,"volume":448.0,"delta":0.1201,"gamma":0.0138,"vega":0.2491,"theta":-0.1278,"rho":0.0242,"theo":0.8311,"change":-0.39,"open":1.1,"high":1.37,"low":0.88,"tick":"no_change","last_trade_price":0.89,"last_trade_time":"2026-02-19T14:36:23","percent_change":-30.4687,"prev_day_close":1.27999997138977},{"option":"SPY260302P00701000","bid":18.25,"bid_size":1.0,"ask":18.83,"ask_size":4.0,"iv":0.1187,"open_interest":0.0,"volume":4.0,"delta":-0.904,"gamma":0.0163,"vega":0.2155,"theta":-0.1288,"rho":-0.0856,"theo":18.6017,"change":2.195,"open":18.1,"high":18.1,"low":18.04,"tick":"down","last_trade_price":18.04,"last_trade_time":"2026-02-19T12:07:14","percent_change":13.8529,"prev_day_close":15.8450002670288},{"option":"SPY260302C00702000","bid":0.66,"bid_size":836.0,"ask":0.68,"ask_size":707.0,"iv":0.1192,"open_interest":994.0,"volume":627.0,"delta":0.1016,"gamma":0.0125,"vega":0.2231,"theta":-0.1101,"rho":0.0204,"theo":0.6627,"change":-0.38,"open":0.94,"high":1.12,"low":0.67,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-19T14:44:06","percent_change":-36.1905,"prev_day_close":1.04999995231628},{"option":"SPY260302P00702000","bid":19.11,"bid_size":2.0,"ask":19.71,"ask_size":1.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9267,"gamma":0.0161,"vega":0.1792,"theta":-0.113,"rho":-0.0646,"theo":19.4688,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.7300004959106},{"option":"SPY260302C00703000","bid":0.53,"bid_size":411.0,"ask":0.54,"ask_size":780.0,"iv":0.1168,"open_interest":447.0,"volume":1119.0,"delta":0.0851,"gamma":0.0112,"vega":0.1978,"theta":-0.0937,"rho":0.0171,"theo":0.5232,"change":-0.32,"open":0.78,"high":0.86,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-19T14:50:18","percent_change":-37.6471,"prev_day_close":0.849999994039536},{"option":"SPY260302P00703000","bid":20.01,"bid_size":1.0,"ask":20.69,"ask_size":1.0,"iv":0.1147,"open_interest":0.0,"volume":0.0,"delta":-0.9501,"gamma":0.015,"vega":0.1373,"theta":-0.1109,"rho":-0.059,"theo":20.3769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.4750003814697},{"option":"SPY260302C00704000","bid":0.42,"bid_size":30.0,"ask":0.43,"ask_size":1045.0,"iv":0.1147,"open_interest":123.0,"volume":174.0,"delta":0.0708,"gamma":0.01,"vega":0.1742,"theta":-0.0793,"rho":0.0142,"theo":0.4118,"change":-0.25,"open":0.6,"high":0.7,"low":0.42,"tick":"up","last_trade_price":0.43,"last_trade_time":"2026-02-19T14:52:11","percent_change":-36.7647,"prev_day_close":0.680000007152557},{"option":"SPY260302P00704000","bid":20.98,"bid_size":1.0,"ask":21.67,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":1.0,"delta":-0.9692,"gamma":0.0122,"vega":0.0968,"theta":-0.119,"rho":-0.0285,"theo":21.3208,"change":1.235,"open":19.6,"high":19.6,"low":19.6,"tick":"up","last_trade_price":19.6,"last_trade_time":"2026-02-19T11:33:22","percent_change":6.72475,"prev_day_close":18.3649997711182},{"option":"SPY260302C00705000","bid":0.32,"bid_size":1731.0,"ask":0.33,"ask_size":628.0,"iv":0.1122,"open_interest":281.0,"volume":212.0,"delta":0.0587,"gamma":0.0087,"vega":0.1522,"theta":-0.0669,"rho":0.0118,"theo":0.3246,"change":-0.205,"open":0.49,"high":0.6,"low":0.33,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-19T14:52:26","percent_change":-38.3178,"prev_day_close":0.534999996423721},{"option":"SPY260302P00705000","bid":21.29,"bid_size":30.0,"ask":23.61,"ask_size":4.0,"iv":0.1308,"open_interest":2.0,"volume":0.0,"delta":-0.984,"gamma":0.0085,"vega":0.0584,"theta":-0.1312,"rho":-0.0258,"theo":22.2905,"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":19.2600002288818},{"option":"SPY260302C00706000","bid":0.25,"bid_size":536.0,"ask":0.26,"ask_size":836.0,"iv":0.1107,"open_interest":102.0,"volume":107.0,"delta":0.0484,"gamma":0.0076,"vega":0.1325,"theta":-0.0562,"rho":0.0097,"theo":0.2559,"change":-0.125,"open":0.39,"high":0.49,"low":0.27,"tick":"up","last_trade_price":0.29,"last_trade_time":"2026-02-19T14:18:37","percent_change":-30.1205,"prev_day_close":0.41499999165535},{"option":"SPY260302P00706000","bid":22.27,"bid_size":30.0,"ask":24.61,"ask_size":3.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":-0.9921,"gamma":0.0049,"vega":0.0333,"theta":-0.1509,"rho":-0.0053,"theo":23.2807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.1900005340576},{"option":"SPY260302C00707000","bid":0.19,"bid_size":1512.0,"ask":0.2,"ask_size":1129.0,"iv":0.109,"open_interest":10.0,"volume":54.0,"delta":0.0404,"gamma":0.0066,"vega":0.1157,"theta":-0.0478,"rho":0.0081,"theo":0.2055,"change":-0.135,"open":0.3,"high":0.35,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-19T14:39:46","percent_change":-41.5385,"prev_day_close":0.325000002980232},{"option":"SPY260302P00707000","bid":23.27,"bid_size":31.0,"ask":25.61,"ask_size":3.0,"iv":0.1387,"open_interest":0.0,"volume":0.0,"delta":-0.9973,"gamma":0.0021,"vega":0.0149,"theta":-0.1635,"rho":-0.0047,"theo":24.2763,"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":21.7700004577637},{"option":"SPY260302C00708000","bid":0.14,"bid_size":1715.0,"ask":0.15,"ask_size":283.0,"iv":0.107,"open_interest":222.0,"volume":306.0,"delta":0.0339,"gamma":0.0057,"vega":0.1016,"theta":-0.041,"rho":0.0068,"theo":0.1675,"change":-0.085,"open":0.25,"high":0.27,"low":0.16,"tick":"down","last_trade_price":0.16,"last_trade_time":"2026-02-19T12:06:04","percent_change":-34.6939,"prev_day_close":0.244999997317791},{"option":"SPY260302P00708000","bid":24.12,"bid_size":1.0,"ask":26.61,"ask_size":14.0,"iv":0.1361,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.001,"vega":0.0065,"theta":-0.1754,"rho":0.0,"theo":25.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.3299999237061},{"option":"SPY260302C00709000","bid":0.11,"bid_size":1364.0,"ask":0.12,"ask_size":1011.0,"iv":0.1065,"open_interest":580.0,"volume":552.0,"delta":0.0288,"gamma":0.005,"vega":0.0896,"theta":-0.0355,"rho":0.0058,"theo":0.1387,"change":-0.065,"open":0.19,"high":0.19,"low":0.12,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-19T14:52:11","percent_change":-35.1351,"prev_day_close":0.185000002384186},{"option":"SPY260302P00709000","bid":25.12,"bid_size":1.0,"ask":27.61,"ask_size":14.0,"iv":0.1402,"open_interest":0.0,"volume":0.0,"delta":-0.9996,"gamma":0.0003,"vega":0.0028,"theta":-0.1824,"rho":0.0,"theo":26.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.3599996566772},{"option":"SPY260302C00710000","bid":0.09,"bid_size":596.0,"ask":0.1,"ask_size":1531.0,"iv":0.1067,"open_interest":158.0,"volume":67.0,"delta":0.0246,"gamma":0.0044,"vega":0.0794,"theta":-0.031,"rho":0.0049,"theo":0.1164,"change":-0.055,"open":0.14,"high":0.16,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:54:09","percent_change":-37.931,"prev_day_close":0.145000003278255},{"option":"SPY260302P00710000","bid":26.35,"bid_size":30.0,"ask":28.61,"ask_size":30.0,"iv":0.1547,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1873,"rho":0.0,"theo":27.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.79,"last_trade_time":"2026-02-18T13:49:16","percent_change":0.0,"prev_day_close":24.3299999237061},{"option":"SPY260302C00711000","bid":0.07,"bid_size":690.0,"ask":0.08,"ask_size":1658.0,"iv":0.1063,"open_interest":4.0,"volume":4.0,"delta":0.0212,"gamma":0.0038,"vega":0.0707,"theta":-0.0273,"rho":0.0042,"theo":0.0987,"change":-0.015,"open":0.12,"high":0.12,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-19T11:13:28","percent_change":-13.0435,"prev_day_close":0.114999998360872},{"option":"SPY260302P00711000","bid":27.12,"bid_size":1.0,"ask":29.61,"ask_size":30.0,"iv":0.1483,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1911,"rho":0.0,"theo":28.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.3599996566772},{"option":"SPY260302C00712000","bid":0.05,"bid_size":1861.0,"ask":0.06,"ask_size":837.0,"iv":0.1051,"open_interest":126.0,"volume":1.0,"delta":0.0185,"gamma":0.0034,"vega":0.0634,"theta":-0.0244,"rho":0.0037,"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":"2026-02-19T09:50:59","percent_change":17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260302P00712000","bid":28.27,"bid_size":30.0,"ask":30.61,"ask_size":30.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1931,"rho":0.0,"theo":29.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.3599996566772},{"option":"SPY260302C00713000","bid":0.04,"bid_size":1910.0,"ask":0.05,"ask_size":902.0,"iv":0.1055,"open_interest":81.0,"volume":25.0,"delta":0.0161,"gamma":0.003,"vega":0.0567,"theta":-0.0216,"rho":0.0032,"theo":0.0732,"change":-0.035,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T12:06:04","percent_change":-46.6667,"prev_day_close":0.0749999992549419},{"option":"SPY260302P00713000","bid":29.27,"bid_size":14.0,"ask":31.61,"ask_size":4.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1947,"rho":0.0,"theo":30.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3599996566772},{"option":"SPY260302C00714000","bid":0.04,"bid_size":872.0,"ask":0.05,"ask_size":1962.0,"iv":0.1085,"open_interest":441.0,"volume":21.0,"delta":0.014,"gamma":0.0026,"vega":0.0507,"theta":-0.0192,"rho":0.0028,"theo":0.0631,"change":-0.015,"open":0.06,"high":0.06,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T12:57:22","percent_change":-27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260302P00714000","bid":30.27,"bid_size":6.0,"ask":32.68,"ask_size":2.0,"iv":0.1701,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1961,"rho":0.0,"theo":31.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.3599996566772},{"option":"SPY260302C00715000","bid":0.03,"bid_size":2045.0,"ask":0.04,"ask_size":1713.0,"iv":0.1081,"open_interest":250.0,"volume":1.0,"delta":0.0122,"gamma":0.0023,"vega":0.0454,"theta":-0.017,"rho":0.0024,"theo":0.0545,"change":0.015,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T09:30:05","percent_change":33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260302P00715000","bid":31.28,"bid_size":3.0,"ask":33.68,"ask_size":1.0,"iv":0.1738,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1969,"rho":0.0,"theo":32.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.3599996566772},{"option":"SPY260302C00716000","bid":0.03,"bid_size":733.0,"ask":0.04,"ask_size":1997.0,"iv":0.111,"open_interest":0.0,"volume":0.0,"delta":0.0107,"gamma":0.002,"vega":0.0406,"theta":-0.0152,"rho":0.0021,"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":0.0},{"option":"SPY260302P00716000","bid":32.24,"bid_size":9.0,"ask":34.68,"ask_size":2.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1974,"rho":0.0,"theo":33.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00717000","bid":0.02,"bid_size":2068.0,"ask":0.03,"ask_size":1415.0,"iv":0.1096,"open_interest":0.0,"volume":0.0,"delta":0.0093,"gamma":0.0018,"vega":0.0364,"theta":-0.0135,"rho":0.0018,"theo":0.0409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00717000","bid":33.24,"bid_size":7.0,"ask":35.65,"ask_size":5.0,"iv":0.1804,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1979,"rho":0.0,"theo":34.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00718000","bid":0.02,"bid_size":1297.0,"ask":0.03,"ask_size":1173.0,"iv":0.1122,"open_interest":0.0,"volume":0.0,"delta":0.0082,"gamma":0.0016,"vega":0.0328,"theta":-0.0121,"rho":0.0016,"theo":0.0358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00718000","bid":34.24,"bid_size":2.0,"ask":36.68,"ask_size":1.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1983,"rho":0.0,"theo":35.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00719000","bid":0.02,"bid_size":1014.0,"ask":0.03,"ask_size":1322.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":0.0072,"gamma":0.0014,"vega":0.0295,"theta":-0.0108,"rho":0.0014,"theo":0.0312,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00719000","bid":34.97,"bid_size":4.0,"ask":37.65,"ask_size":30.0,"iv":0.1694,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1985,"rho":0.0,"theo":36.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00720000","bid":0.02,"bid_size":1891.0,"ask":0.03,"ask_size":2307.0,"iv":0.1178,"open_interest":159.0,"volume":2.0,"delta":0.0064,"gamma":0.0013,"vega":0.0266,"theta":-0.0097,"rho":0.0013,"theo":0.0275,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T11:29:04","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260302P00720000","bid":35.97,"bid_size":4.0,"ask":38.68,"ask_size":2.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1986,"rho":0.0,"theo":37.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.3400001525879},{"option":"SPY260302C00721000","bid":0.02,"bid_size":1041.0,"ask":0.03,"ask_size":2292.0,"iv":0.1209,"open_interest":0.0,"volume":0.0,"delta":0.0055,"gamma":0.0011,"vega":0.0236,"theta":-0.0086,"rho":0.0011,"theo":0.0237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00721000","bid":36.97,"bid_size":4.0,"ask":39.68,"ask_size":1.0,"iv":0.178,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1988,"rho":0.0,"theo":38.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00722000","bid":0.02,"bid_size":769.0,"ask":0.03,"ask_size":2378.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":0.005,"gamma":0.001,"vega":0.0214,"theta":-0.0078,"rho":0.001,"theo":0.0211,"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":0.0},{"option":"SPY260302P00722000","bid":37.97,"bid_size":4.0,"ask":40.68,"ask_size":2.0,"iv":0.1816,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1989,"rho":0.0,"theo":39.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00723000","bid":0.02,"bid_size":1127.0,"ask":0.03,"ask_size":2267.0,"iv":0.1265,"open_interest":0.0,"volume":0.0,"delta":0.0044,"gamma":0.0009,"vega":0.0195,"theta":-0.0071,"rho":0.0009,"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":0.0},{"option":"SPY260302P00723000","bid":39.24,"bid_size":2.0,"ask":41.63,"ask_size":1.0,"iv":0.203,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1989,"rho":0.0,"theo":40.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00724000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2311.0,"iv":0.1292,"open_interest":0.0,"volume":0.0,"delta":0.004,"gamma":0.0008,"vega":0.0179,"theta":-0.0065,"rho":0.0008,"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":0.0},{"option":"SPY260302P00724000","bid":39.97,"bid_size":4.0,"ask":42.63,"ask_size":1.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.199,"rho":0.0,"theo":41.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00725000","bid":0.01,"bid_size":1720.0,"ask":0.02,"ask_size":800.0,"iv":0.1252,"open_interest":187.0,"volume":32.0,"delta":0.0037,"gamma":0.0007,"vega":0.0165,"theta":-0.0061,"rho":0.0007,"theo":0.0156,"change":-0.015,"open":0.04,"high":0.04,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:04:09","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260302P00725000","bid":41.24,"bid_size":2.0,"ask":43.63,"ask_size":1.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.199,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3400001525879},{"option":"SPY260302C00726000","bid":0.01,"bid_size":1693.0,"ask":0.02,"ask_size":854.0,"iv":0.1278,"open_interest":0.0,"volume":20.0,"delta":0.0034,"gamma":0.0007,"vega":0.0153,"theta":-0.0057,"rho":0.0007,"theo":0.0144,"change":0.02,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:30:57","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00726000","bid":42.24,"bid_size":2.0,"ask":44.63,"ask_size":1.0,"iv":0.2145,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.199,"rho":0.0,"theo":43.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00727000","bid":0.01,"bid_size":1607.0,"ask":0.02,"ask_size":1357.0,"iv":0.1304,"open_interest":0.0,"volume":0.0,"delta":0.0031,"gamma":0.0006,"vega":0.0143,"theta":-0.0053,"rho":0.0006,"theo":0.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00727000","bid":43.24,"bid_size":2.0,"ask":45.63,"ask_size":1.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.199,"rho":0.0,"theo":44.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00728000","bid":0.01,"bid_size":1816.0,"ask":0.02,"ask_size":1457.0,"iv":0.133,"open_interest":0.0,"volume":0.0,"delta":0.0029,"gamma":0.0006,"vega":0.0135,"theta":-0.005,"rho":0.0006,"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":0.0},{"option":"SPY260302P00728000","bid":43.97,"bid_size":4.0,"ask":46.63,"ask_size":1.0,"iv":0.1989,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.199,"rho":0.0,"theo":45.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00729000","bid":0.01,"bid_size":2138.0,"ask":0.02,"ask_size":2275.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0005,"vega":0.0127,"theta":-0.0048,"rho":0.0005,"theo":0.0119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302P00729000","bid":44.9,"bid_size":4.0,"ask":47.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.199,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260302C00730000","bid":0.01,"bid_size":2071.0,"ask":0.02,"ask_size":2250.0,"iv":0.1382,"open_interest":25.0,"volume":10.0,"delta":0.0026,"gamma":0.0005,"vega":0.0121,"theta":-0.0046,"rho":0.0005,"theo":0.0114,"change":-0.005,"open":0.03,"high":0.03,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:43:42","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00730000","bid":46.24,"bid_size":4.0,"ask":48.65,"ask_size":30.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.3400001525879},{"option":"SPY260302C00735000","bid":0.01,"bid_size":1418.0,"ask":0.02,"ask_size":2313.0,"iv":0.1508,"open_interest":28.0,"volume":0.0,"delta":0.0021,"gamma":0.0004,"vega":0.0101,"theta":-0.0042,"rho":0.0004,"theo":0.01,"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":51.24,"bid_size":30.0,"ask":53.63,"ask_size":30.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.3400001525879},{"option":"SPY260302C00740000","bid":0.01,"bid_size":825.0,"ask":0.02,"ask_size":1514.0,"iv":0.1634,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.009,"theta":-0.004,"rho":0.0004,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00740000","bid":56.24,"bid_size":14.0,"ask":58.61,"ask_size":4.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.3400001525879},{"option":"SPY260302C00745000","bid":0.01,"bid_size":899.0,"ask":0.02,"ask_size":1515.0,"iv":0.1757,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0003,"vega":0.0082,"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":0.0149999996647239},{"option":"SPY260302P00745000","bid":61.22,"bid_size":4.0,"ask":63.61,"ask_size":4.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.5400009155274},{"option":"SPY260302C00750000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1513.0,"iv":0.188,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0076,"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":0.0149999996647239},{"option":"SPY260302P00750000","bid":66.23,"bid_size":14.0,"ask":68.66,"ask_size":4.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.560001373291},{"option":"SPY260302C00755000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2617.0,"iv":0.2004,"open_interest":45.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0071,"theta":-0.004,"rho":0.0003,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:26:32","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00755000","bid":70.98,"bid_size":1.0,"ask":73.64,"ask_size":68.0,"iv":0.2922,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5050010681152},{"option":"SPY260302C00760000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":940.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0067,"theta":-0.004,"rho":0.0003,"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":0.0149999996647239},{"option":"SPY260302P00760000","bid":76.12,"bid_size":1.0,"ask":78.64,"ask_size":68.0,"iv":0.3274,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5650024414062},{"option":"SPY260302C00765000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":611.0,"iv":0.2043,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0063,"theta":-0.0041,"rho":0.0003,"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":0.0149999996647239},{"option":"SPY260302P00765000","bid":80.98,"bid_size":1.0,"ask":83.64,"ask_size":68.0,"iv":0.3239,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.560001373291},{"option":"SPY260302C00770000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":634.0,"iv":0.2152,"open_interest":0.0,"volume":1.0,"delta":0.0013,"gamma":0.0002,"vega":0.006,"theta":-0.0041,"rho":0.0002,"theo":0.0091,"change":0.015,"open":0.03,"high":0.03,"low":0.03,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T09:30:00","percent_change":100.0,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00770000","bid":86.12,"bid_size":1.0,"ask":88.64,"ask_size":68.0,"iv":0.3602,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5499992370606},{"option":"SPY260302C00775000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":652.0,"iv":0.2259,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0057,"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":0.0149999996647239},{"option":"SPY260302P00775000","bid":91.23,"bid_size":30.0,"ask":93.64,"ask_size":68.0,"iv":0.3856,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5550003051758},{"option":"SPY260302C00780000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":671.0,"iv":0.2365,"open_interest":225.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0054,"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":0.01,"last_trade_time":"2026-02-18T16:12:58","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00780000","bid":96.26,"bid_size":30.0,"ask":98.64,"ask_size":68.0,"iv":0.4042,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5550003051758},{"option":"SPY260302C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":690.0,"iv":0.247,"open_interest":4.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0052,"theta":-0.0041,"rho":0.0002,"theo":0.0091,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:13:41","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260302P00785000","bid":101.19,"bid_size":45.0,"ask":103.64,"ask_size":68.0,"iv":0.4143,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5400009155274},{"option":"SPY260302C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":711.0,"iv":0.2574,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.005,"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":0.0149999996647239},{"option":"SPY260302P00790000","bid":106.08,"bid_size":30.0,"ask":108.64,"ask_size":68.0,"iv":0.4188,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.555000305176},{"option":"SPY260302C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":732.0,"iv":0.2677,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0048,"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":0.0149999996647239},{"option":"SPY260302P00795000","bid":111.12,"bid_size":1.0,"ask":113.64,"ask_size":68.0,"iv":0.4387,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.565002441406},{"option":"SPY260302C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":753.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0046,"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":0.0149999996647239},{"option":"SPY260302P00800000","bid":116.16,"bid_size":30.0,"ask":118.64,"ask_size":68.0,"iv":0.4579,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.549999237061},{"option":"SPY260302C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":775.0,"iv":0.2881,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0044,"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":0.0149999996647239},{"option":"SPY260302P00805000","bid":121.22,"bid_size":30.0,"ask":123.64,"ask_size":68.0,"iv":0.4788,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.540000915527},{"option":"SPY260302C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":797.0,"iv":0.2981,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0043,"theta":-0.0042,"rho":0.0002,"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":0.0149999996647239},{"option":"SPY260302P00810000","bid":126.23,"bid_size":31.0,"ask":128.64,"ask_size":68.0,"iv":0.4948,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.534999847412},{"option":"SPY260302C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1013.0,"iv":0.308,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0041,"theta":-0.0042,"rho":0.0002,"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":0.00499999988824129},{"option":"SPY260302P00815000","bid":131.24,"bid_size":30.0,"ask":133.6,"ask_size":30.0,"iv":0.5068,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.555000305176},{"option":"SPY260302C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1035.0,"iv":0.3179,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.004,"theta":-0.0042,"rho":0.0002,"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":0.00499999988824129},{"option":"SPY260302P00820000","bid":136.13,"bid_size":1.0,"ask":138.63,"ask_size":2.0,"iv":0.5128,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.530006408691},{"option":"SPY260302C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1058.0,"iv":0.3276,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0039,"theta":-0.0042,"rho":0.0002,"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":0.00499999988824129},{"option":"SPY260302P00825000","bid":141.24,"bid_size":30.0,"ask":143.64,"ask_size":68.0,"iv":0.5401,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.530006408691},{"option":"SPY260302C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1080.0,"iv":0.3373,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0038,"theta":-0.0042,"rho":0.0002,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00830000","bid":145.88,"bid_size":10.0,"ask":148.63,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.530006408691},{"option":"SPY260302C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1103.0,"iv":0.3469,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0037,"theta":-0.0042,"rho":0.0002,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00835000","bid":151.27,"bid_size":30.0,"ask":153.64,"ask_size":68.0,"iv":0.5721,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.530006408691},{"option":"SPY260302C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1125.0,"iv":0.3565,"open_interest":29.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0036,"theta":-0.0042,"rho":0.0001,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:32:46","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00840000","bid":156.27,"bid_size":30.0,"ask":158.6,"ask_size":30.0,"iv":0.5822,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.530006408691},{"option":"SPY260302C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1147.0,"iv":0.3659,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0035,"theta":-0.0042,"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":0.00499999988824129},{"option":"SPY260302P00845000","bid":161.27,"bid_size":30.0,"ask":163.64,"ask_size":68.0,"iv":0.6005,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.530006408691},{"option":"SPY260302C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1169.0,"iv":0.3753,"open_interest":500.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0034,"theta":-0.0042,"rho":0.0001,"theo":0.0088,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:12:26","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00850000","bid":166.27,"bid_size":30.0,"ask":168.6,"ask_size":30.0,"iv":0.6102,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.530006408691},{"option":"SPY260302C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1191.0,"iv":0.3846,"open_interest":1350.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0033,"theta":-0.0042,"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":"2026-02-18T10:41:12","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00855000","bid":171.27,"bid_size":30.0,"ask":173.64,"ask_size":68.0,"iv":0.6284,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.530006408691},{"option":"SPY260302C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1212.0,"iv":0.3938,"open_interest":552.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0042,"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":"2026-02-18T10:40:58","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00860000","bid":176.27,"bid_size":30.0,"ask":178.64,"ask_size":68.0,"iv":0.6422,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.530006408691},{"option":"SPY260302C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1234.0,"iv":0.403,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0031,"theta":-0.0042,"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":0.00499999988824129},{"option":"SPY260302P00865000","bid":181.27,"bid_size":30.0,"ask":183.64,"ask_size":68.0,"iv":0.6558,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.530006408691},{"option":"SPY260302C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1254.0,"iv":0.4123,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0031,"theta":-0.0042,"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":0.00499999988824129},{"option":"SPY260302P00870000","bid":186.27,"bid_size":30.0,"ask":188.64,"ask_size":68.0,"iv":0.6694,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.530006408691},{"option":"SPY260302C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1275.0,"iv":0.4214,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.003,"theta":-0.0042,"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":0.00499999988824129},{"option":"SPY260302P00875000","bid":191.27,"bid_size":30.0,"ask":193.64,"ask_size":68.0,"iv":0.6828,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.530006408691},{"option":"SPY260302C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1296.0,"iv":0.4303,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0029,"theta":-0.0042,"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":0.00499999988824129},{"option":"SPY260302P00880000","bid":195.88,"bid_size":10.0,"ask":198.64,"ask_size":68.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.530006408691},{"option":"SPY260302C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1316.0,"iv":0.4392,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0029,"theta":-0.0042,"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":0.00499999988824129},{"option":"SPY260302P00885000","bid":200.96,"bid_size":41.0,"ask":203.64,"ask_size":68.0,"iv":0.6492,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.530006408691},{"option":"SPY260302C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1335.0,"iv":0.448,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0042,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00890000","bid":206.27,"bid_size":30.0,"ask":208.63,"ask_size":4.0,"iv":0.7212,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.530006408691},{"option":"SPY260302C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1354.0,"iv":0.4568,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0042,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00895000","bid":210.91,"bid_size":4.0,"ask":213.64,"ask_size":68.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.530006408691},{"option":"SPY260302C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1374.0,"iv":0.4655,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0027,"theta":-0.0042,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00900000","bid":215.89,"bid_size":10.0,"ask":218.63,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.530006408691},{"option":"SPY260302C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1392.0,"iv":0.4741,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0042,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00905000","bid":221.27,"bid_size":31.0,"ask":223.64,"ask_size":68.0,"iv":0.7611,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.530006408691},{"option":"SPY260302C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1410.0,"iv":0.4827,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0042,"rho":0.0001,"theo":0.0085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00910000","bid":225.91,"bid_size":28.0,"ask":228.64,"ask_size":68.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.530006408691},{"option":"SPY260302C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1414.0,"iv":0.4912,"open_interest":164.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0042,"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":"2026-02-18T09:41:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260302P00915000","bid":231.27,"bid_size":30.0,"ask":233.64,"ask_size":68.0,"iv":0.7864,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.540000915527},{"option":"SPY260302C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1418.0,"iv":0.4996,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0025,"theta":-0.0042,"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":"SPY260302P00920000","bid":235.88,"bid_size":10.0,"ask":238.64,"ask_size":68.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.530006408691},{"option":"SPY260302C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1422.0,"iv":0.508,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0025,"theta":-0.0042,"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":"SPY260302P00925000","bid":240.88,"bid_size":30.0,"ask":243.64,"ask_size":68.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.540000915527},{"option":"SPY260302C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1426.0,"iv":0.5164,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0024,"theta":-0.0042,"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":"SPY260302P00930000","bid":245.91,"bid_size":23.0,"ask":248.64,"ask_size":68.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.530006408691},{"option":"SPY260302C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1429.0,"iv":0.5247,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0024,"theta":-0.0042,"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":"SPY260302P00935000","bid":250.96,"bid_size":30.0,"ask":253.64,"ask_size":68.0,"iv":0.7681,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.530006408691},{"option":"SPY260302C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1433.0,"iv":0.5326,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0024,"theta":-0.0042,"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":"SPY260302P00940000","bid":255.91,"bid_size":19.0,"ask":258.64,"ask_size":68.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.530006408691},{"option":"SPY260302C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1436.0,"iv":0.5408,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0023,"theta":-0.0042,"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":"SPY260302P00945000","bid":260.89,"bid_size":14.0,"ask":263.64,"ask_size":68.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.55500793457},{"option":"SPY260302C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1440.0,"iv":0.5489,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0023,"theta":-0.0042,"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":"SPY260302P00950000","bid":265.95,"bid_size":4.0,"ask":268.64,"ask_size":68.0,"iv":0.7986,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1991,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.565002441406},{"option":"SPY260303C00500000","bid":182.08,"bid_size":69.0,"ask":184.82,"ask_size":10.0,"iv":0.6806,"open_interest":2.0,"volume":0.0,"delta":0.9974,"gamma":0.0001,"vega":0.0098,"theta":0.0,"rho":0.1635,"theo":183.3781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":188.77,"last_trade_time":"2026-02-18T11:51:47","percent_change":0.0,"prev_day_close":186.224998474121},{"option":"SPY260303P00500000","bid":0.04,"bid_size":1724.0,"ask":0.05,"ask_size":1675.0,"iv":0.6117,"open_interest":101.0,"volume":10.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0099,"theta":-0.0211,"rho":-0.0006,"theo":0.0562,"change":-0.015,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T11:34:52","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260303C00505000","bid":177.09,"bid_size":69.0,"ask":179.57,"ask_size":1.0,"iv":0.4525,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0001,"vega":0.0106,"theta":0.0,"rho":0.1651,"theo":178.3883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":181.220001220703},{"option":"SPY260303P00505000","bid":0.05,"bid_size":84.0,"ask":0.06,"ask_size":1871.0,"iv":0.6053,"open_interest":100.0,"volume":0.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0106,"theta":-0.0221,"rho":-0.0006,"theo":0.0595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T15:50:37","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260303C00510000","bid":172.1,"bid_size":69.0,"ask":174.74,"ask_size":1.0,"iv":0.613,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.0113,"theta":0.0,"rho":0.1667,"theo":173.3987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":176.235000610352},{"option":"SPY260303P00510000","bid":0.05,"bid_size":1888.0,"ask":0.06,"ask_size":2044.0,"iv":0.5872,"open_interest":0.0,"volume":0.0,"delta":-0.0029,"gamma":0.0001,"vega":0.0113,"theta":-0.0231,"rho":-0.0006,"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":0.0449999999254942},{"option":"SPY260303C00515000","bid":167.11,"bid_size":69.0,"ask":169.49,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9967,"gamma":0.0001,"vega":0.0122,"theta":0.0,"rho":0.1683,"theo":168.4094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":171.26000213623},{"option":"SPY260303P00515000","bid":0.05,"bid_size":2156.0,"ask":0.06,"ask_size":1808.0,"iv":0.5692,"open_interest":262.0,"volume":5.0,"delta":-0.0031,"gamma":0.0001,"vega":0.0121,"theta":-0.0241,"rho":-0.0007,"theo":0.0663,"change":0.015,"open":0.04,"high":0.07,"low":0.04,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:45:39","percent_change":27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260303C00520000","bid":162.12,"bid_size":69.0,"ask":164.86,"ask_size":10.0,"iv":0.6092,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.013,"theta":0.0,"rho":0.1698,"theo":163.4204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":166.244995117188},{"option":"SPY260303P00520000","bid":0.06,"bid_size":1866.0,"ask":0.07,"ask_size":2030.0,"iv":0.5606,"open_interest":390.0,"volume":1.0,"delta":-0.0034,"gamma":0.0001,"vega":0.013,"theta":-0.0253,"rho":-0.0008,"theo":0.0704,"change":0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T09:59:11","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260303C00525000","bid":157.13,"bid_size":69.0,"ask":159.52,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9962,"gamma":0.0002,"vega":0.014,"theta":0.0,"rho":0.1714,"theo":158.4317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.29500579834},{"option":"SPY260303P00525000","bid":0.06,"bid_size":2479.0,"ask":0.07,"ask_size":584.0,"iv":0.5427,"open_interest":529.0,"volume":6.0,"delta":-0.0037,"gamma":0.0002,"vega":0.0139,"theta":-0.0265,"rho":-0.0008,"theo":0.0748,"change":0.005,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T11:50:04","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260303C00530000","bid":152.14,"bid_size":69.0,"ask":154.82,"ask_size":45.0,"iv":0.5589,"open_interest":0.0,"volume":0.0,"delta":0.9959,"gamma":0.0002,"vega":0.015,"theta":0.0,"rho":0.173,"theo":153.4433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.280006408691},{"option":"SPY260303P00530000","bid":0.07,"bid_size":2167.0,"ask":0.08,"ask_size":2252.0,"iv":0.5327,"open_interest":0.0,"volume":0.0,"delta":-0.004,"gamma":0.0002,"vega":0.015,"theta":-0.0278,"rho":-0.0009,"theo":0.0795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY260303C00535000","bid":147.15,"bid_size":69.0,"ask":149.6,"ask_size":30.0,"iv":0.4058,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0002,"vega":0.0162,"theta":0.0,"rho":0.1746,"theo":148.4553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.290000915527},{"option":"SPY260303P00535000","bid":0.08,"bid_size":1502.0,"ask":0.09,"ask_size":2031.0,"iv":0.5215,"open_interest":0.0,"volume":0.0,"delta":-0.0044,"gamma":0.0002,"vega":0.0163,"theta":-0.0295,"rho":-0.001,"theo":0.0854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0749999992549419},{"option":"SPY260303C00540000","bid":142.16,"bid_size":69.0,"ask":144.57,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0002,"vega":0.0175,"theta":0.0,"rho":0.1761,"theo":143.4678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":146.309997558594},{"option":"SPY260303P00540000","bid":0.09,"bid_size":144.0,"ask":0.1,"ask_size":2031.0,"iv":0.5097,"open_interest":0.0,"volume":259.0,"delta":-0.0047,"gamma":0.0002,"vega":0.0176,"theta":-0.031,"rho":-0.001,"theo":0.091,"change":0.015,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T13:18:24","percent_change":20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260303C00545000","bid":137.17,"bid_size":52.0,"ask":139.57,"ask_size":36.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0002,"vega":0.0189,"theta":0.0,"rho":0.1777,"theo":138.4808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.324996948242},{"option":"SPY260303P00545000","bid":0.09,"bid_size":1628.0,"ask":0.1,"ask_size":1940.0,"iv":0.4916,"open_interest":0.0,"volume":205.0,"delta":-0.0052,"gamma":0.0002,"vega":0.019,"theta":-0.0326,"rho":-0.0011,"theo":0.0972,"change":0.015,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T13:18:24","percent_change":17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260303C00550000","bid":132.21,"bid_size":4.0,"ask":134.63,"ask_size":28.0,"iv":0.4204,"open_interest":0.0,"volume":0.0,"delta":0.9942,"gamma":0.0003,"vega":0.0205,"theta":0.0,"rho":0.1792,"theo":133.4945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":136.340003967285},{"option":"SPY260303P00550000","bid":0.1,"bid_size":1622.0,"ask":0.11,"ask_size":1603.0,"iv":0.4791,"open_interest":11.0,"volume":13.0,"delta":-0.0056,"gamma":0.0003,"vega":0.0206,"theta":-0.0344,"rho":-0.0012,"theo":0.104,"change":0.015,"open":0.09,"high":0.11,"low":0.09,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-19T13:18:23","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260303C00555000","bid":127.23,"bid_size":30.0,"ask":129.95,"ask_size":10.0,"iv":0.5009,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0003,"vega":0.0222,"theta":0.0,"rho":0.1807,"theo":128.5089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.350006103516},{"option":"SPY260303P00555000","bid":0.11,"bid_size":1198.0,"ask":0.12,"ask_size":1658.0,"iv":0.4659,"open_interest":5.0,"volume":11.0,"delta":-0.0062,"gamma":0.0003,"vega":0.0223,"theta":-0.0363,"rho":-0.0014,"theo":0.1116,"change":0.025,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T13:18:23","percent_change":26.3158,"prev_day_close":0.0950000025331974},{"option":"SPY260303C00560000","bid":122.22,"bid_size":69.0,"ask":124.62,"ask_size":30.0,"iv":0.3666,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0003,"vega":0.0242,"theta":0.0,"rho":0.1822,"theo":123.5243,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":126.38500213623},{"option":"SPY260303P00560000","bid":0.12,"bid_size":1229.0,"ask":0.13,"ask_size":1580.0,"iv":0.4523,"open_interest":101.0,"volume":0.0,"delta":-0.0068,"gamma":0.0003,"vega":0.0243,"theta":-0.0384,"rho":-0.0015,"theo":0.1201,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-18T15:16:23","percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY260303C00565000","bid":117.26,"bid_size":4.0,"ask":119.47,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9924,"gamma":0.0004,"vega":0.0264,"theta":0.0,"rho":0.1837,"theo":118.5408,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.380001068115},{"option":"SPY260303P00565000","bid":0.13,"bid_size":613.0,"ask":0.14,"ask_size":1299.0,"iv":0.4383,"open_interest":75.0,"volume":2.0,"delta":-0.0075,"gamma":0.0004,"vega":0.0265,"theta":-0.0408,"rho":-0.0016,"theo":0.1298,"change":-0.015,"open":0.1,"high":0.1,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-19T10:48:38","percent_change":-13.0435,"prev_day_close":0.114999998360872},{"option":"SPY260303C00570000","bid":112.26,"bid_size":69.0,"ask":114.66,"ask_size":30.0,"iv":0.3692,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0004,"vega":0.0289,"theta":-0.0026,"rho":0.1852,"theo":113.5587,"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":116.400001525879},{"option":"SPY260303P00570000","bid":0.14,"bid_size":1884.0,"ask":0.15,"ask_size":2021.0,"iv":0.4239,"open_interest":0.0,"volume":3.0,"delta":-0.0083,"gamma":0.0004,"vega":0.0291,"theta":-0.0434,"rho":-0.0018,"theo":0.141,"change":0.035,"open":0.14,"high":0.16,"low":0.14,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-19T13:18:23","percent_change":28.0,"prev_day_close":0.12499999627471},{"option":"SPY260303C00575000","bid":107.28,"bid_size":69.0,"ask":109.66,"ask_size":30.0,"iv":0.3556,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0005,"vega":0.0319,"theta":-0.0073,"rho":0.1866,"theo":108.5785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":111.424999237061},{"option":"SPY260303P00575000","bid":0.15,"bid_size":1531.0,"ask":0.16,"ask_size":1312.0,"iv":0.4091,"open_interest":0.0,"volume":21.0,"delta":-0.0093,"gamma":0.0005,"vega":0.032,"theta":-0.0465,"rho":-0.002,"theo":0.154,"change":0.025,"open":0.15,"high":0.16,"low":0.15,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-19T13:18:24","percent_change":18.5185,"prev_day_close":0.134999997913837},{"option":"SPY260303C00580000","bid":102.3,"bid_size":69.0,"ask":104.98,"ask_size":4.0,"iv":0.4064,"open_interest":0.0,"volume":0.0,"delta":0.9895,"gamma":0.0006,"vega":0.0353,"theta":-0.0126,"rho":0.188,"theo":103.6007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":106.46000289917},{"option":"SPY260303P00580000","bid":0.17,"bid_size":821.0,"ask":0.18,"ask_size":888.0,"iv":0.3971,"open_interest":16.0,"volume":25.0,"delta":-0.0104,"gamma":0.0006,"vega":0.0355,"theta":-0.05,"rho":-0.0023,"theo":0.1695,"change":0.045,"open":0.16,"high":0.19,"low":0.16,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-19T13:18:23","percent_change":31.0345,"prev_day_close":0.145000003278255},{"option":"SPY260303C00585000","bid":97.33,"bid_size":69.0,"ask":99.83,"ask_size":1.0,"iv":0.3686,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0006,"vega":0.0392,"theta":-0.0184,"rho":0.1893,"theo":98.626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.465000152588},{"option":"SPY260303P00585000","bid":0.19,"bid_size":1270.0,"ask":0.2,"ask_size":1976.0,"iv":0.3844,"open_interest":0.0,"volume":11.0,"delta":-0.0117,"gamma":0.0006,"vega":0.0393,"theta":-0.0538,"rho":-0.0026,"theo":0.1868,"change":0.045,"open":0.17,"high":0.21,"low":0.15,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-19T13:18:23","percent_change":27.2727,"prev_day_close":0.16499999910593},{"option":"SPY260303C00590000","bid":92.36,"bid_size":69.0,"ask":94.94,"ask_size":1.0,"iv":0.3682,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0007,"vega":0.044,"theta":-0.025,"rho":0.1906,"theo":93.6553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":96.4850006103516},{"option":"SPY260303P00590000","bid":0.21,"bid_size":1343.0,"ask":0.22,"ask_size":1731.0,"iv":0.3709,"open_interest":0.0,"volume":358.0,"delta":-0.0133,"gamma":0.0007,"vega":0.044,"theta":-0.0586,"rho":-0.0029,"theo":0.2092,"change":0.055,"open":0.22,"high":0.23,"low":0.2,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-19T13:18:23","percent_change":31.4286,"prev_day_close":0.175000004470348},{"option":"SPY260303C00595000","bid":87.39,"bid_size":69.0,"ask":89.91,"ask_size":30.0,"iv":0.3481,"open_interest":0.0,"volume":0.0,"delta":0.9845,"gamma":0.0009,"vega":0.0498,"theta":-0.0326,"rho":0.1918,"theo":88.69,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.5349998474121},{"option":"SPY260303P00595000","bid":0.24,"bid_size":1444.0,"ask":0.25,"ask_size":1492.0,"iv":0.3588,"open_interest":113.0,"volume":302.0,"delta":-0.0154,"gamma":0.0009,"vega":0.0498,"theta":-0.0643,"rho":-0.0034,"theo":0.237,"change":0.065,"open":0.25,"high":0.26,"low":0.22,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-19T13:18:23","percent_change":33.3333,"prev_day_close":0.195000000298023},{"option":"SPY260303C00600000","bid":82.43,"bid_size":69.0,"ask":85.18,"ask_size":10.0,"iv":0.3588,"open_interest":5.0,"volume":0.0,"delta":0.982,"gamma":0.001,"vega":0.0566,"theta":-0.0413,"rho":0.1929,"theo":83.7318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.49,"last_trade_time":"2026-02-18T15:42:15","percent_change":0.0,"prev_day_close":86.5750007629394},{"option":"SPY260303P00600000","bid":0.27,"bid_size":1373.0,"ask":0.28,"ask_size":310.0,"iv":0.3458,"open_interest":27.0,"volume":140.0,"delta":-0.0178,"gamma":0.001,"vega":0.0566,"theta":-0.0712,"rho":-0.0039,"theo":0.2717,"change":0.035,"open":0.27,"high":0.3,"low":0.25,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-19T14:22:56","percent_change":15.5556,"prev_day_close":0.225000001490116},{"option":"SPY260303C00605000","bid":77.48,"bid_size":69.0,"ask":80.23,"ask_size":10.0,"iv":0.3471,"open_interest":0.0,"volume":0.0,"delta":0.9789,"gamma":0.0012,"vega":0.0649,"theta":-0.0514,"rho":0.1938,"theo":78.7827,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.6150016784668},{"option":"SPY260303P00605000","bid":0.32,"bid_size":1269.0,"ask":0.33,"ask_size":1991.0,"iv":0.3354,"open_interest":406.0,"volume":49.0,"delta":-0.021,"gamma":0.0012,"vega":0.0649,"theta":-0.0796,"rho":-0.0046,"theo":0.3159,"change":0.085,"open":0.3,"high":0.34,"low":0.28,"tick":"no_change","last_trade_price":0.34,"last_trade_time":"2026-02-19T14:48:05","percent_change":33.3333,"prev_day_close":0.254999995231628},{"option":"SPY260303C00610000","bid":72.55,"bid_size":4.0,"ask":75.23,"ask_size":45.0,"iv":0.3289,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0014,"vega":0.075,"theta":-0.0632,"rho":0.1945,"theo":73.8456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.6400032043457},{"option":"SPY260303P00610000","bid":0.37,"bid_size":635.0,"ask":0.38,"ask_size":1120.0,"iv":0.323,"open_interest":197.0,"volume":49.0,"delta":-0.025,"gamma":0.0014,"vega":0.0752,"theta":-0.0897,"rho":-0.0055,"theo":0.372,"change":0.045,"open":0.39,"high":0.39,"low":0.32,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-19T12:56:04","percent_change":14.7541,"prev_day_close":0.305000007152557},{"option":"SPY260303C00615000","bid":67.61,"bid_size":69.0,"ask":70.36,"ask_size":10.0,"iv":0.3211,"open_interest":0.0,"volume":0.0,"delta":0.97,"gamma":0.0017,"vega":0.0872,"theta":-0.0771,"rho":0.1951,"theo":68.924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.7050018310547},{"option":"SPY260303P00615000","bid":0.44,"bid_size":744.0,"ask":0.45,"ask_size":1265.0,"iv":0.3124,"open_interest":672.0,"volume":161.0,"delta":-0.03,"gamma":0.0017,"vega":0.0873,"theta":-0.1018,"rho":-0.0065,"theo":0.4437,"change":0.095,"open":0.41,"high":0.45,"low":0.37,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-19T13:08:40","percent_change":26.7606,"prev_day_close":0.355000004172325},{"option":"SPY260303C00620000","bid":62.72,"bid_size":23.0,"ask":65.12,"ask_size":30.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0021,"vega":0.102,"theta":-0.0933,"rho":0.1953,"theo":64.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.7849998474121},{"option":"SPY260303P00620000","bid":0.52,"bid_size":1112.0,"ask":0.53,"ask_size":527.0,"iv":0.3008,"open_interest":570.0,"volume":92.0,"delta":-0.0363,"gamma":0.0021,"vega":0.1022,"theta":-0.1161,"rho":-0.0079,"theo":0.5349,"change":0.025,"open":0.48,"high":0.55,"low":0.44,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-19T11:14:30","percent_change":6.0241,"prev_day_close":0.41499999165535},{"option":"SPY260303C00625000","bid":57.83,"bid_size":30.0,"ask":60.24,"ask_size":30.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9557,"gamma":0.0026,"vega":0.1195,"theta":-0.112,"rho":0.1951,"theo":59.146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.8850002288818},{"option":"SPY260303P00625000","bid":0.63,"bid_size":904.0,"ask":0.64,"ask_size":462.0,"iv":0.2908,"open_interest":989.0,"volume":11.0,"delta":-0.0442,"gamma":0.0026,"vega":0.1196,"theta":-0.1331,"rho":-0.0096,"theo":0.6516,"change":0.145,"open":0.59,"high":0.67,"low":0.59,"tick":"down","last_trade_price":0.65,"last_trade_time":"2026-02-19T12:58:14","percent_change":28.7129,"prev_day_close":0.504999995231628},{"option":"SPY260303C00630000","bid":52.99,"bid_size":12.0,"ask":55.38,"ask_size":11.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.9457,"gamma":0.0031,"vega":0.1406,"theta":-0.1334,"rho":0.1945,"theo":54.3016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.0049991607666},{"option":"SPY260303P00630000","bid":0.77,"bid_size":770.0,"ask":0.78,"ask_size":7.0,"iv":0.2811,"open_interest":746.0,"volume":25.0,"delta":-0.0543,"gamma":0.0031,"vega":0.1408,"theta":-0.1529,"rho":-0.0119,"theo":0.8012,"change":0.195,"open":0.8,"high":0.81,"low":0.63,"tick":"up","last_trade_price":0.81,"last_trade_time":"2026-02-19T12:53:21","percent_change":31.7073,"prev_day_close":0.615000009536743},{"option":"SPY260303C00635000","bid":49.4,"bid_size":16.0,"ask":49.61,"ask_size":16.0,"iv":0.2737,"open_interest":0.0,"volume":0.0,"delta":0.9332,"gamma":0.0038,"vega":0.1649,"theta":-0.1576,"rho":0.1933,"theo":49.4971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.1699981689453},{"option":"SPY260303P00635000","bid":0.96,"bid_size":263.0,"ask":0.97,"ask_size":607.0,"iv":0.2716,"open_interest":350.0,"volume":16.0,"delta":-0.0668,"gamma":0.0038,"vega":0.165,"theta":-0.1754,"rho":-0.0146,"theo":0.9904,"change":0.25,"open":0.88,"high":1.01,"low":0.83,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-02-19T13:41:10","percent_change":32.8947,"prev_day_close":0.759999990463257},{"option":"SPY260303C00640000","bid":44.64,"bid_size":17.0,"ask":44.85,"ask_size":17.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.9176,"gamma":0.0046,"vega":0.1931,"theta":-0.1843,"rho":0.1914,"theo":44.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.5400009155273},{"option":"SPY260303P00640000","bid":1.19,"bid_size":662.0,"ask":1.21,"ask_size":508.0,"iv":0.2625,"open_interest":87.0,"volume":55.0,"delta":-0.0825,"gamma":0.0046,"vega":0.1934,"theta":-0.2004,"rho":-0.0179,"theo":1.2291,"change":0.21,"open":1.26,"high":1.32,"low":0.92,"tick":"no_change","last_trade_price":1.16,"last_trade_time":"2026-02-19T14:35:43","percent_change":22.1053,"prev_day_close":0.949999988079071},{"option":"SPY260303C00645000","bid":39.95,"bid_size":17.0,"ask":40.16,"ask_size":17.0,"iv":0.2555,"open_interest":2.0,"volume":0.0,"delta":0.8983,"gamma":0.0056,"vega":0.2252,"theta":-0.2132,"rho":0.1886,"theo":40.0484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.58,"last_trade_time":"2026-02-18T09:39:49","percent_change":0.0,"prev_day_close":42.7899990081787},{"option":"SPY260303P00645000","bid":1.5,"bid_size":413.0,"ask":1.52,"ask_size":699.0,"iv":0.2534,"open_interest":140.0,"volume":22.0,"delta":-0.1018,"gamma":0.0056,"vega":0.2255,"theta":-0.2277,"rho":-0.0221,"theo":1.5292,"change":0.37,"open":1.23,"high":1.57,"low":1.21,"tick":"up","last_trade_price":1.57,"last_trade_time":"2026-02-19T14:45:02","percent_change":30.8333,"prev_day_close":1.20000004768372},{"option":"SPY260303C00650000","bid":35.35,"bid_size":18.0,"ask":35.61,"ask_size":21.0,"iv":0.2462,"open_interest":5.0,"volume":0.0,"delta":0.8744,"gamma":0.0068,"vega":0.2608,"theta":-0.2438,"rho":0.1848,"theo":35.4313,"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":38.1900005340576},{"option":"SPY260303P00650000","bid":1.89,"bid_size":219.0,"ask":1.9,"ask_size":90.0,"iv":0.2441,"open_interest":475.0,"volume":365.0,"delta":-0.1256,"gamma":0.0068,"vega":0.2609,"theta":-0.2563,"rho":-0.0272,"theo":1.9015,"change":0.45,"open":1.82,"high":1.98,"low":1.48,"tick":"no_change","last_trade_price":1.97,"last_trade_time":"2026-02-19T14:49:38","percent_change":29.6053,"prev_day_close":1.51999998092651},{"option":"SPY260303C00651000","bid":34.44,"bid_size":18.0,"ask":34.65,"ask_size":18.0,"iv":0.2433,"open_interest":0.0,"volume":0.0,"delta":0.869,"gamma":0.007,"vega":0.2685,"theta":-0.25,"rho":0.1839,"theo":34.5186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00651000","bid":1.98,"bid_size":260.0,"ask":1.99,"ask_size":109.0,"iv":0.2423,"open_interest":0.0,"volume":29.0,"delta":-0.131,"gamma":0.007,"vega":0.2686,"theta":-0.2622,"rho":-0.0282,"theo":1.9875,"change":2.1,"open":2.11,"high":2.11,"low":1.54,"tick":"up","last_trade_price":2.1,"last_trade_time":"2026-02-19T13:02:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00652000","bid":33.53,"bid_size":19.0,"ask":33.79,"ask_size":22.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.8633,"gamma":0.0073,"vega":0.2763,"theta":-0.2563,"rho":0.1829,"theo":33.61,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00652000","bid":2.07,"bid_size":727.0,"ask":2.09,"ask_size":1023.0,"iv":0.2404,"open_interest":0.0,"volume":12.0,"delta":-0.1367,"gamma":0.0073,"vega":0.2763,"theta":-0.2681,"rho":-0.0295,"theo":2.0775,"change":1.58,"open":2.0,"high":2.0,"low":1.58,"tick":"down","last_trade_price":1.58,"last_trade_time":"2026-02-19T11:23:20","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00653000","bid":32.62,"bid_size":19.0,"ask":32.89,"ask_size":50.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8575,"gamma":0.0076,"vega":0.2842,"theta":-0.2626,"rho":0.1819,"theo":32.7057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00653000","bid":2.17,"bid_size":100.0,"ask":2.18,"ask_size":120.0,"iv":0.2386,"open_interest":0.0,"volume":52.0,"delta":-0.1426,"gamma":0.0076,"vega":0.2845,"theta":-0.2741,"rho":-0.0308,"theo":2.1717,"change":1.95,"open":2.01,"high":2.23,"low":1.88,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-19T14:09:45","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00654000","bid":31.73,"bid_size":19.0,"ask":31.99,"ask_size":22.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":0.8513,"gamma":0.0078,"vega":0.2921,"theta":-0.2688,"rho":0.1808,"theo":31.8059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00654000","bid":2.27,"bid_size":246.0,"ask":2.29,"ask_size":1076.0,"iv":0.2367,"open_interest":0.0,"volume":258.0,"delta":-0.1487,"gamma":0.0079,"vega":0.2925,"theta":-0.28,"rho":-0.032,"theo":2.2706,"change":2.22,"open":2.39,"high":2.39,"low":1.96,"tick":"no_change","last_trade_price":2.22,"last_trade_time":"2026-02-19T14:29:35","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00655000","bid":30.83,"bid_size":27.0,"ask":31.05,"ask_size":24.0,"iv":0.2367,"open_interest":0.0,"volume":0.0,"delta":0.8449,"gamma":0.0081,"vega":0.3001,"theta":-0.2751,"rho":0.1796,"theo":30.9106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.5349998474121},{"option":"SPY260303P00655000","bid":2.38,"bid_size":97.0,"ask":2.39,"ask_size":92.0,"iv":0.235,"open_interest":277.0,"volume":42.0,"delta":-0.1554,"gamma":0.0082,"vega":0.3007,"theta":-0.2865,"rho":-0.0333,"theo":2.3806,"change":0.24,"open":2.39,"high":2.43,"low":1.94,"tick":"down","last_trade_price":2.17,"last_trade_time":"2026-02-19T14:21:43","percent_change":12.4352,"prev_day_close":1.93000000715256},{"option":"SPY260303C00656000","bid":29.96,"bid_size":17.0,"ask":30.23,"ask_size":72.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.8383,"gamma":0.0084,"vega":0.3083,"theta":-0.2814,"rho":0.1785,"theo":30.0202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00656000","bid":2.49,"bid_size":213.0,"ask":2.51,"ask_size":430.0,"iv":0.233,"open_interest":0.0,"volume":583.0,"delta":-0.1618,"gamma":0.0085,"vega":0.3084,"theta":-0.292,"rho":-0.0347,"theo":2.4827,"change":2.23,"open":2.39,"high":2.54,"low":1.99,"tick":"down","last_trade_price":2.23,"last_trade_time":"2026-02-19T12:28:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00657000","bid":29.06,"bid_size":20.0,"ask":29.34,"ask_size":73.0,"iv":0.233,"open_interest":0.0,"volume":0.0,"delta":0.8313,"gamma":0.0087,"vega":0.3166,"theta":-0.2876,"rho":0.1772,"theo":29.1349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00657000","bid":2.6,"bid_size":228.0,"ask":2.62,"ask_size":68.0,"iv":0.2311,"open_interest":0.0,"volume":329.0,"delta":-0.1688,"gamma":0.0088,"vega":0.3168,"theta":-0.2979,"rho":-0.036,"theo":2.5961,"change":2.7,"open":2.75,"high":2.75,"low":2.04,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-19T13:06:34","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00658000","bid":28.2,"bid_size":17.0,"ask":28.4,"ask_size":20.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":0.8241,"gamma":0.0091,"vega":0.3251,"theta":-0.2938,"rho":0.1759,"theo":28.255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00658000","bid":2.73,"bid_size":137.0,"ask":2.74,"ask_size":62.0,"iv":0.2293,"open_interest":0.0,"volume":265.0,"delta":-0.1764,"gamma":0.0091,"vega":0.3255,"theta":-0.3043,"rho":-0.0378,"theo":2.7221,"change":2.87,"open":2.63,"high":2.95,"low":2.11,"tick":"up","last_trade_price":2.87,"last_trade_time":"2026-02-19T13:23:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00659000","bid":27.31,"bid_size":20.0,"ask":27.56,"ask_size":20.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.8166,"gamma":0.0094,"vega":0.3337,"theta":-0.2999,"rho":0.1744,"theo":27.3808,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00659000","bid":2.85,"bid_size":224.0,"ask":2.87,"ask_size":118.0,"iv":0.2274,"open_interest":0.0,"volume":167.0,"delta":-0.1836,"gamma":0.0094,"vega":0.3339,"theta":-0.3096,"rho":-0.0394,"theo":2.8395,"change":2.91,"open":2.68,"high":2.96,"low":2.21,"tick":"down","last_trade_price":2.91,"last_trade_time":"2026-02-19T14:54:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00660000","bid":26.46,"bid_size":18.0,"ask":26.66,"ask_size":21.0,"iv":0.227,"open_interest":8.0,"volume":0.0,"delta":0.8087,"gamma":0.0097,"vega":0.3422,"theta":-0.306,"rho":0.1729,"theo":26.5127,"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":29.0600004196167},{"option":"SPY260303P00660000","bid":2.99,"bid_size":92.0,"ask":3.01,"ask_size":638.0,"iv":0.2254,"open_interest":604.0,"volume":60081.0,"delta":-0.1915,"gamma":0.0098,"vega":0.3428,"theta":-0.3154,"rho":-0.0409,"theo":2.9702,"change":0.58,"open":2.99,"high":3.21,"low":2.28,"tick":"up","last_trade_price":3.02,"last_trade_time":"2026-02-19T14:52:19","percent_change":23.7705,"prev_day_close":2.44000005722046},{"option":"SPY260303C00661000","bid":25.58,"bid_size":21.0,"ask":25.85,"ask_size":21.0,"iv":0.2253,"open_interest":0.0,"volume":0.0,"delta":0.8005,"gamma":0.01,"vega":0.3507,"theta":-0.3119,"rho":0.1714,"theo":25.6508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.2150001525879},{"option":"SPY260303P00661000","bid":3.12,"bid_size":194.0,"ask":3.14,"ask_size":40.0,"iv":0.2236,"open_interest":18.0,"volume":99.0,"delta":-0.2001,"gamma":0.0101,"vega":0.3514,"theta":-0.3216,"rho":-0.0425,"theo":3.1154,"change":0.68,"open":3.19,"high":3.24,"low":2.63,"tick":"up","last_trade_price":3.24,"last_trade_time":"2026-02-19T13:39:12","percent_change":26.5625,"prev_day_close":2.55999994277954},{"option":"SPY260303C00662000","bid":24.75,"bid_size":18.0,"ask":24.95,"ask_size":21.0,"iv":0.2231,"open_interest":0.0,"volume":0.0,"delta":0.792,"gamma":0.0104,"vega":0.3592,"theta":-0.3178,"rho":0.1698,"theo":24.7954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3549995422363},{"option":"SPY260303P00662000","bid":3.27,"bid_size":191.0,"ask":3.29,"ask_size":131.0,"iv":0.2215,"open_interest":6.0,"volume":31.0,"delta":-0.2086,"gamma":0.0105,"vega":0.3598,"theta":-0.3271,"rho":-0.0444,"theo":3.2593,"change":0.52,"open":3.2,"high":3.37,"low":2.71,"tick":"up","last_trade_price":3.2,"last_trade_time":"2026-02-19T13:13:10","percent_change":19.403,"prev_day_close":2.6800000667572},{"option":"SPY260303C00663000","bid":23.91,"bid_size":16.0,"ask":24.13,"ask_size":22.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":0.7832,"gamma":0.0108,"vega":0.3678,"theta":-0.3235,"rho":0.1681,"theo":23.9467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.4750003814697},{"option":"SPY260303P00663000","bid":3.42,"bid_size":214.0,"ask":3.45,"ask_size":219.0,"iv":0.2194,"open_interest":39.0,"volume":73.0,"delta":-0.2172,"gamma":0.0108,"vega":0.3682,"theta":-0.3321,"rho":-0.046,"theo":3.4014,"change":0.66,"open":3.18,"high":3.6,"low":2.85,"tick":"up","last_trade_price":3.47,"last_trade_time":"2026-02-19T14:51:30","percent_change":23.4875,"prev_day_close":2.80999994277954},{"option":"SPY260303C00664000","bid":23.07,"bid_size":16.0,"ask":23.31,"ask_size":26.0,"iv":0.2191,"open_interest":0.0,"volume":1.0,"delta":0.7739,"gamma":0.0111,"vega":0.3766,"theta":-0.3291,"rho":0.1663,"theo":23.1052,"change":-1.24,"open":24.36,"high":24.36,"low":24.36,"tick":"down","last_trade_price":24.36,"last_trade_time":"2026-02-19T09:49:38","percent_change":-4.84375,"prev_day_close":25.5999994277954},{"option":"SPY260303P00664000","bid":3.58,"bid_size":188.0,"ask":3.6,"ask_size":112.0,"iv":0.2174,"open_interest":6.0,"volume":92.0,"delta":-0.2265,"gamma":0.0112,"vega":0.3768,"theta":-0.3375,"rho":-0.0481,"theo":3.5591,"change":0.46,"open":3.36,"high":3.72,"low":2.9,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-19T14:32:55","percent_change":15.6463,"prev_day_close":2.94000005722046},{"option":"SPY260303C00665000","bid":22.25,"bid_size":9.0,"ask":22.43,"ask_size":44.0,"iv":0.2171,"open_interest":6.0,"volume":7.0,"delta":0.7643,"gamma":0.0115,"vega":0.3853,"theta":-0.3344,"rho":0.1644,"theo":22.2714,"change":-2.45,"open":22.24,"high":22.24,"low":22.24,"tick":"down","last_trade_price":22.24,"last_trade_time":"2026-02-19T12:49:33","percent_change":-9.92304,"prev_day_close":24.6899995803833},{"option":"SPY260303P00665000","bid":3.75,"bid_size":170.0,"ask":3.77,"ask_size":288.0,"iv":0.2155,"open_interest":456.0,"volume":305.0,"delta":-0.2365,"gamma":0.0116,"vega":0.386,"theta":-0.343,"rho":-0.0503,"theo":3.7331,"change":0.65,"open":3.66,"high":3.99,"low":2.96,"tick":"down","last_trade_price":3.73,"last_trade_time":"2026-02-19T14:51:43","percent_change":21.1039,"prev_day_close":3.07999992370606},{"option":"SPY260303C00666000","bid":21.4,"bid_size":23.0,"ask":21.63,"ask_size":23.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.7544,"gamma":0.0119,"vega":0.3938,"theta":-0.3396,"rho":0.1624,"theo":21.4455,"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":23.8849992752075},{"option":"SPY260303P00666000","bid":3.92,"bid_size":201.0,"ask":3.94,"ask_size":110.0,"iv":0.2134,"open_interest":16.0,"volume":40.0,"delta":-0.2462,"gamma":0.0119,"vega":0.3945,"theta":-0.3475,"rho":-0.0517,"theo":3.8976,"change":0.78,"open":3.71,"high":4.01,"low":3.24,"tick":"up","last_trade_price":4.01,"last_trade_time":"2026-02-19T14:38:41","percent_change":24.1486,"prev_day_close":3.23000001907349},{"option":"SPY260303C00667000","bid":20.6,"bid_size":22.0,"ask":20.8,"ask_size":50.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":0.744,"gamma":0.0122,"vega":0.4022,"theta":-0.3446,"rho":0.1603,"theo":20.6278,"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":23.0500001907349},{"option":"SPY260303P00667000","bid":4.1,"bid_size":197.0,"ask":4.13,"ask_size":212.0,"iv":0.2112,"open_interest":27.0,"volume":12.0,"delta":-0.2566,"gamma":0.0123,"vega":0.4026,"theta":-0.3522,"rho":-0.054,"theo":4.0795,"change":0.86,"open":3.66,"high":4.43,"low":3.32,"tick":"no_change","last_trade_price":4.24,"last_trade_time":"2026-02-19T13:39:12","percent_change":25.4438,"prev_day_close":3.37999999523163},{"option":"SPY260303C00668000","bid":19.79,"bid_size":15.0,"ask":20.02,"ask_size":28.0,"iv":0.2108,"open_interest":2.0,"volume":0.0,"delta":0.7332,"gamma":0.0126,"vega":0.4105,"theta":-0.3493,"rho":0.1582,"theo":19.8185,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":23.86,"last_trade_time":"2026-02-18T10:07:08","percent_change":0.0,"prev_day_close":22.1550006866455},{"option":"SPY260303P00668000","bid":4.29,"bid_size":238.0,"ask":4.32,"ask_size":181.0,"iv":0.2092,"open_interest":18.0,"volume":120.0,"delta":-0.2675,"gamma":0.0127,"vega":0.4109,"theta":-0.3567,"rho":-0.0563,"theo":4.2695,"change":0.785,"open":4.44,"high":4.62,"low":3.56,"tick":"up","last_trade_price":4.33,"last_trade_time":"2026-02-19T14:51:30","percent_change":22.1439,"prev_day_close":3.54499995708466},{"option":"SPY260303C00669000","bid":18.98,"bid_size":56.0,"ask":19.21,"ask_size":52.0,"iv":0.2084,"open_interest":1.0,"volume":2.0,"delta":0.722,"gamma":0.013,"vega":0.4187,"theta":-0.3537,"rho":0.156,"theo":19.0181,"change":-0.72,"open":20.6,"high":20.6,"low":20.6,"tick":"down","last_trade_price":20.6,"last_trade_time":"2026-02-19T10:12:03","percent_change":-3.37711,"prev_day_close":21.3199996948242},{"option":"SPY260303P00669000","bid":4.49,"bid_size":183.0,"ask":4.51,"ask_size":83.0,"iv":0.2071,"open_interest":60.0,"volume":61.0,"delta":-0.2792,"gamma":0.0131,"vega":0.4193,"theta":-0.3613,"rho":-0.0585,"theo":4.4786,"change":0.54,"open":4.25,"high":4.68,"low":3.96,"tick":"down","last_trade_price":4.25,"last_trade_time":"2026-02-19T14:32:55","percent_change":14.5553,"prev_day_close":3.71000003814697},{"option":"SPY260303C00670000","bid":18.2,"bid_size":56.0,"ask":18.38,"ask_size":29.0,"iv":0.206,"open_interest":17.0,"volume":3.0,"delta":0.7108,"gamma":0.0134,"vega":0.4266,"theta":-0.3573,"rho":0.1537,"theo":18.2384,"change":-0.715,"open":19.57,"high":19.78,"low":19.57,"tick":"no_change","last_trade_price":19.78,"last_trade_time":"2026-02-19T11:13:42","percent_change":-3.48866,"prev_day_close":20.4949998855591},{"option":"SPY260303P00670000","bid":4.7,"bid_size":82.0,"ask":4.72,"ask_size":245.0,"iv":0.2049,"open_interest":1964.0,"volume":266.0,"delta":-0.2905,"gamma":0.0135,"vega":0.4271,"theta":-0.3647,"rho":-0.061,"theo":4.6769,"change":0.935,"open":4.56,"high":5.05,"low":3.9,"tick":"up","last_trade_price":4.82,"last_trade_time":"2026-02-19T14:52:27","percent_change":24.0669,"prev_day_close":3.88499999046326},{"option":"SPY260303C00671000","bid":17.4,"bid_size":56.0,"ask":17.63,"ask_size":52.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":0.6984,"gamma":0.0138,"vega":0.4347,"theta":-0.3614,"rho":0.1511,"theo":17.4456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.7299995422363},{"option":"SPY260303P00671000","bid":4.91,"bid_size":191.0,"ask":4.94,"ask_size":176.0,"iv":0.2027,"open_interest":2.0,"volume":221.0,"delta":-0.3026,"gamma":0.0139,"vega":0.4355,"theta":-0.3682,"rho":-0.0626,"theo":4.8952,"change":1.09,"open":4.65,"high":5.26,"low":4.06,"tick":"up","last_trade_price":5.16,"last_trade_time":"2026-02-19T14:39:43","percent_change":26.7813,"prev_day_close":4.0699999332428},{"option":"SPY260303C00672000","bid":16.63,"bid_size":59.0,"ask":16.83,"ask_size":59.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":0.6862,"gamma":0.0142,"vega":0.442,"theta":-0.3644,"rho":0.1486,"theo":16.6853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.8649997711182},{"option":"SPY260303P00672000","bid":5.14,"bid_size":79.0,"ask":5.16,"ask_size":147.0,"iv":0.2006,"open_interest":99.0,"volume":70.0,"delta":-0.3157,"gamma":0.0143,"vega":0.4429,"theta":-0.3717,"rho":-0.0654,"theo":5.1348,"change":0.38,"open":5.32,"high":5.32,"low":4.36,"tick":"down","last_trade_price":4.64,"last_trade_time":"2026-02-19T12:31:03","percent_change":8.92019,"prev_day_close":4.25999999046326},{"option":"SPY260303C00673000","bid":15.87,"bid_size":56.0,"ask":16.07,"ask_size":56.0,"iv":0.1994,"open_interest":0.0,"volume":0.0,"delta":0.6729,"gamma":0.0146,"vega":0.4494,"theta":-0.3676,"rho":0.1459,"theo":15.9131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.0649995803833},{"option":"SPY260303P00673000","bid":5.37,"bid_size":170.0,"ask":5.4,"ask_size":169.0,"iv":0.1984,"open_interest":24.0,"volume":49.0,"delta":-0.3287,"gamma":0.0147,"vega":0.4501,"theta":-0.3744,"rho":-0.0678,"theo":5.3738,"change":1.1,"open":5.1,"high":5.85,"low":4.42,"tick":"up","last_trade_price":5.56,"last_trade_time":"2026-02-19T14:52:28","percent_change":24.6637,"prev_day_close":4.45999979972839},{"option":"SPY260303C00674000","bid":15.11,"bid_size":52.0,"ask":15.31,"ask_size":60.0,"iv":0.197,"open_interest":0.0,"volume":0.0,"delta":0.6595,"gamma":0.015,"vega":0.4564,"theta":-0.37,"rho":0.1432,"theo":15.1626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":17.3050003051758},{"option":"SPY260303P00674000","bid":5.62,"bid_size":76.0,"ask":5.64,"ask_size":76.0,"iv":0.1961,"open_interest":19.0,"volume":244.0,"delta":-0.3423,"gamma":0.0151,"vega":0.4569,"theta":-0.3766,"rho":-0.0706,"theo":5.6236,"change":1.135,"open":5.3,"high":5.98,"low":4.99,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-19T13:19:24","percent_change":24.3301,"prev_day_close":4.66499996185303},{"option":"SPY260303C00675000","bid":14.41,"bid_size":27.0,"ask":14.55,"ask_size":142.0,"iv":0.195,"open_interest":35.0,"volume":12.0,"delta":0.6456,"gamma":0.0154,"vega":0.463,"theta":-0.3719,"rho":0.1403,"theo":14.4231,"change":-0.325,"open":15.21,"high":16.19,"low":15.21,"tick":"up","last_trade_price":16.19,"last_trade_time":"2026-02-19T09:53:19","percent_change":-1.96791,"prev_day_close":16.5150003433228},{"option":"SPY260303P00675000","bid":5.87,"bid_size":350.0,"ask":5.9,"ask_size":222.0,"iv":0.1938,"open_interest":1955.0,"volume":60611.0,"delta":-0.3563,"gamma":0.0155,"vega":0.4634,"theta":-0.3783,"rho":-0.0737,"theo":5.8842,"change":1.055,"open":5.7,"high":6.41,"low":4.69,"tick":"down","last_trade_price":5.94,"last_trade_time":"2026-02-19T14:55:40","percent_change":21.5967,"prev_day_close":4.88499999046326},{"option":"SPY260303C00676000","bid":13.63,"bid_size":115.0,"ask":13.84,"ask_size":115.0,"iv":0.1923,"open_interest":3.0,"volume":2.0,"delta":0.6317,"gamma":0.0158,"vega":0.469,"theta":-0.3729,"rho":0.1373,"theo":13.7056,"change":-0.665,"open":15.08,"high":15.08,"low":15.08,"tick":"down","last_trade_price":15.08,"last_trade_time":"2026-02-19T09:52:10","percent_change":-4.22356,"prev_day_close":15.7449998855591},{"option":"SPY260303P00676000","bid":6.14,"bid_size":152.0,"ask":6.17,"ask_size":134.0,"iv":0.1915,"open_interest":57.0,"volume":171.0,"delta":-0.3704,"gamma":0.016,"vega":0.4696,"theta":-0.3792,"rho":-0.0752,"theo":6.146,"change":1.095,"open":5.95,"high":6.53,"low":4.95,"tick":"no_change","last_trade_price":6.21,"last_trade_time":"2026-02-19T14:50:09","percent_change":21.4076,"prev_day_close":5.11500000953674},{"option":"SPY260303C00677000","bid":12.98,"bid_size":50.0,"ask":13.03,"ask_size":18.0,"iv":0.1899,"open_interest":20.0,"volume":1.0,"delta":0.6165,"gamma":0.0162,"vega":0.4748,"theta":-0.3738,"rho":0.1341,"theo":12.9791,"change":-2.21,"open":12.75,"high":12.75,"low":12.75,"tick":"down","last_trade_price":12.75,"last_trade_time":"2026-02-19T14:39:45","percent_change":-14.7727,"prev_day_close":14.960000038147},{"option":"SPY260303P00677000","bid":6.42,"bid_size":130.0,"ask":6.45,"ask_size":130.0,"iv":0.1892,"open_interest":130.0,"volume":308.0,"delta":-0.3859,"gamma":0.0164,"vega":0.4751,"theta":-0.38,"rho":-0.0785,"theo":6.4424,"change":1.23,"open":6.14,"high":6.65,"low":5.19,"tick":"up","last_trade_price":6.58,"last_trade_time":"2026-02-19T14:49:01","percent_change":22.9907,"prev_day_close":5.35000014305115},{"option":"SPY260303C00678000","bid":12.27,"bid_size":50.0,"ask":12.32,"ask_size":31.0,"iv":0.1874,"open_interest":0.0,"volume":16.0,"delta":0.6011,"gamma":0.0166,"vega":0.4798,"theta":-0.3739,"rho":0.131,"theo":12.2749,"change":-2.085,"open":12.13,"high":12.56,"low":12.12,"tick":"no_change","last_trade_price":12.15,"last_trade_time":"2026-02-19T14:54:33","percent_change":-14.647,"prev_day_close":14.2350001335144},{"option":"SPY260303P00678000","bid":6.71,"bid_size":128.0,"ask":6.74,"ask_size":128.0,"iv":0.1867,"open_interest":49.0,"volume":145.0,"delta":-0.4014,"gamma":0.0167,"vega":0.4801,"theta":-0.3799,"rho":-0.0811,"theo":6.7393,"change":1.25,"open":6.68,"high":6.92,"low":5.69,"tick":"up","last_trade_price":6.85,"last_trade_time":"2026-02-19T14:55:07","percent_change":22.3214,"prev_day_close":5.60000014305115},{"option":"SPY260303C00679000","bid":11.58,"bid_size":17.0,"ask":11.62,"ask_size":18.0,"iv":0.1852,"open_interest":0.0,"volume":7.0,"delta":0.5853,"gamma":0.0169,"vega":0.4843,"theta":-0.3732,"rho":0.1276,"theo":11.5831,"change":-1.585,"open":11.92,"high":11.92,"low":11.92,"tick":"no_change","last_trade_price":11.92,"last_trade_time":"2026-02-19T11:50:56","percent_change":-11.7364,"prev_day_close":13.5050001144409},{"option":"SPY260303P00679000","bid":7.01,"bid_size":126.0,"ask":7.04,"ask_size":126.0,"iv":0.1842,"open_interest":10.0,"volume":109.0,"delta":-0.4174,"gamma":0.0171,"vega":0.4844,"theta":-0.3791,"rho":-0.0846,"theo":7.0484,"change":0.51,"open":7.39,"high":7.39,"low":5.7,"tick":"no_change","last_trade_price":6.37,"last_trade_time":"2026-02-19T14:09:28","percent_change":8.70307,"prev_day_close":5.85999989509582},{"option":"SPY260303C00680000","bid":10.89,"bid_size":17.0,"ask":10.94,"ask_size":20.0,"iv":0.1826,"open_interest":114.0,"volume":73.0,"delta":0.569,"gamma":0.0173,"vega":0.4881,"theta":-0.3718,"rho":0.1241,"theo":10.9043,"change":-1.93,"open":11.96,"high":12.71,"low":10.75,"tick":"up","last_trade_price":10.8,"last_trade_time":"2026-02-19T14:41:15","percent_change":-15.161,"prev_day_close":12.7300000190735},{"option":"SPY260303P00680000","bid":7.33,"bid_size":162.0,"ask":7.36,"ask_size":124.0,"iv":0.1818,"open_interest":285.0,"volume":420.0,"delta":-0.434,"gamma":0.0175,"vega":0.4882,"theta":-0.3776,"rho":-0.086,"theo":7.3712,"change":1.435,"open":7.08,"high":7.84,"low":5.97,"tick":"up","last_trade_price":7.57,"last_trade_time":"2026-02-19T14:48:37","percent_change":23.3904,"prev_day_close":6.13499999046326},{"option":"SPY260303C00681000","bid":10.22,"bid_size":21.0,"ask":10.27,"ask_size":20.0,"iv":0.18,"open_interest":36.0,"volume":22.0,"delta":0.5521,"gamma":0.0176,"vega":0.4912,"theta":-0.3696,"rho":0.1205,"theo":10.2389,"change":-1.93,"open":11.26,"high":11.59,"low":9.98,"tick":"up","last_trade_price":10.11,"last_trade_time":"2026-02-19T14:54:33","percent_change":-16.0299,"prev_day_close":12.039999961853},{"option":"SPY260303P00681000","bid":7.66,"bid_size":122.0,"ask":7.69,"ask_size":66.0,"iv":0.1793,"open_interest":108.0,"volume":50.0,"delta":-0.4512,"gamma":0.0179,"vega":0.491,"theta":-0.3754,"rho":-0.0895,"theo":7.7083,"change":1.545,"open":7.38,"high":8.2,"low":6.62,"tick":"up","last_trade_price":7.96,"last_trade_time":"2026-02-19T14:43:18","percent_change":24.0842,"prev_day_close":6.41499996185303},{"option":"SPY260303C00682000","bid":9.57,"bid_size":148.0,"ask":9.6,"ask_size":127.0,"iv":0.1774,"open_interest":92.0,"volume":67.0,"delta":0.5348,"gamma":0.018,"vega":0.4934,"theta":-0.3665,"rho":0.1169,"theo":9.587,"change":-1.855,"open":10.99,"high":11.16,"low":9.3,"tick":"down","last_trade_price":9.46,"last_trade_time":"2026-02-19T14:54:33","percent_change":-16.3942,"prev_day_close":11.3150000572205},{"option":"SPY260303P00682000","bid":8.01,"bid_size":121.0,"ask":8.04,"ask_size":121.0,"iv":0.1768,"open_interest":77.0,"volume":212.0,"delta":-0.4688,"gamma":0.0182,"vega":0.4931,"theta":-0.3722,"rho":-0.0922,"theo":8.0585,"change":0.995,"open":8.03,"high":8.43,"low":6.55,"tick":"up","last_trade_price":7.71,"last_trade_time":"2026-02-19T14:34:49","percent_change":14.8176,"prev_day_close":6.71499991416931},{"option":"SPY260303C00683000","bid":8.93,"bid_size":161.0,"ask":8.96,"ask_size":164.0,"iv":0.1748,"open_interest":32.0,"volume":362.0,"delta":0.5169,"gamma":0.0183,"vega":0.4948,"theta":-0.3626,"rho":0.1131,"theo":8.949,"change":-1.29,"open":9.97,"high":10.43,"low":8.73,"tick":"no_change","last_trade_price":9.33,"last_trade_time":"2026-02-19T14:28:32","percent_change":-12.1469,"prev_day_close":10.6199998855591},{"option":"SPY260303P00683000","bid":8.37,"bid_size":121.0,"ask":8.41,"ask_size":121.0,"iv":0.1741,"open_interest":117.0,"volume":217.0,"delta":-0.487,"gamma":0.0186,"vega":0.4944,"theta":-0.3682,"rho":-0.0955,"theo":8.4226,"change":1.375,"open":8.05,"high":8.97,"low":7.0,"tick":"up","last_trade_price":8.4,"last_trade_time":"2026-02-19T14:37:04","percent_change":19.573,"prev_day_close":7.02500009536743},{"option":"SPY260303C00684000","bid":8.3,"bid_size":150.0,"ask":8.33,"ask_size":146.0,"iv":0.1721,"open_interest":62.0,"volume":353.0,"delta":0.4984,"gamma":0.0186,"vega":0.4953,"theta":-0.3577,"rho":0.109,"theo":8.3259,"change":-1.115,"open":9.15,"high":9.81,"low":7.99,"tick":"up","last_trade_price":8.83,"last_trade_time":"2026-02-19T14:09:33","percent_change":-11.2117,"prev_day_close":9.94499969482422},{"option":"SPY260303P00684000","bid":8.75,"bid_size":120.0,"ask":8.78,"ask_size":65.0,"iv":0.1715,"open_interest":85.0,"volume":258.0,"delta":-0.5059,"gamma":0.0189,"vega":0.494,"theta":-0.3633,"rho":-0.0969,"theo":8.803,"change":1.445,"open":8.23,"high":8.96,"low":7.45,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-19T13:31:35","percent_change":19.6465,"prev_day_close":7.35500001907349},{"option":"SPY260303C00685000","bid":7.69,"bid_size":121.0,"ask":7.72,"ask_size":157.0,"iv":0.1695,"open_interest":405.0,"volume":621.0,"delta":0.4795,"gamma":0.0188,"vega":0.4947,"theta":-0.3518,"rho":0.105,"theo":7.7182,"change":-1.645,"open":8.61,"high":9.54,"low":7.42,"tick":"up","last_trade_price":7.64,"last_trade_time":"2026-02-19T14:53:29","percent_change":-17.7168,"prev_day_close":9.28500032424927},{"option":"SPY260303P00685000","bid":9.15,"bid_size":65.0,"ask":9.18,"ask_size":195.0,"iv":0.1688,"open_interest":233.0,"volume":735.0,"delta":-0.5253,"gamma":0.0192,"vega":0.4934,"theta":-0.3574,"rho":-0.101,"theo":9.1993,"change":1.085,"open":8.73,"high":9.67,"low":7.5,"tick":"up","last_trade_price":8.78,"last_trade_time":"2026-02-19T14:35:13","percent_change":14.1001,"prev_day_close":7.6949999332428},{"option":"SPY260303C00686000","bid":7.1,"bid_size":153.0,"ask":7.13,"ask_size":146.0,"iv":0.1667,"open_interest":85.0,"volume":233.0,"delta":0.4599,"gamma":0.0191,"vega":0.493,"theta":-0.3449,"rho":0.1008,"theo":7.1263,"change":-1.375,"open":8.0,"high":8.72,"low":7.26,"tick":"no_change","last_trade_price":7.26,"last_trade_time":"2026-02-19T12:09:53","percent_change":-15.9236,"prev_day_close":8.63499975204468},{"option":"SPY260303P00686000","bid":9.56,"bid_size":117.0,"ask":9.6,"ask_size":117.0,"iv":0.1662,"open_interest":39.0,"volume":72.0,"delta":-0.5453,"gamma":0.0194,"vega":0.4913,"theta":-0.3506,"rho":-0.1038,"theo":9.6113,"change":0.035,"open":8.96,"high":9.94,"low":8.09,"tick":"down","last_trade_price":8.09,"last_trade_time":"2026-02-19T11:27:28","percent_change":0.434515,"prev_day_close":8.05499982833862},{"option":"SPY260303C00687000","bid":6.53,"bid_size":155.0,"ask":6.56,"ask_size":151.0,"iv":0.164,"open_interest":124.0,"volume":554.0,"delta":0.4398,"gamma":0.0193,"vega":0.49,"theta":-0.337,"rho":0.0965,"theo":6.5512,"change":-1.125,"open":7.5,"high":8.23,"low":6.3,"tick":"down","last_trade_price":6.88,"last_trade_time":"2026-02-19T14:13:38","percent_change":-14.0537,"prev_day_close":8.00500011444092},{"option":"SPY260303P00687000","bid":9.85,"bid_size":110.0,"ask":10.12,"ask_size":114.0,"iv":0.1625,"open_interest":81.0,"volume":161.0,"delta":-0.5659,"gamma":0.0197,"vega":0.4874,"theta":-0.3427,"rho":-0.1046,"theo":10.0406,"change":1.33,"open":10.02,"high":10.25,"low":8.52,"tick":"down","last_trade_price":9.76,"last_trade_time":"2026-02-19T13:49:05","percent_change":15.777,"prev_day_close":8.42999982833862},{"option":"SPY260303C00688000","bid":5.98,"bid_size":134.0,"ask":6.01,"ask_size":167.0,"iv":0.1611,"open_interest":74.0,"volume":502.0,"delta":0.4192,"gamma":0.0194,"vega":0.4856,"theta":-0.328,"rho":0.092,"theo":5.9943,"change":-1.075,"open":6.82,"high":7.5,"low":6.04,"tick":"no_change","last_trade_price":6.32,"last_trade_time":"2026-02-19T14:28:22","percent_change":-14.5368,"prev_day_close":7.39499998092651},{"option":"SPY260303P00688000","bid":10.32,"bid_size":105.0,"ask":10.58,"ask_size":105.0,"iv":0.1599,"open_interest":65.0,"volume":101.0,"delta":-0.5871,"gamma":0.0199,"vega":0.4824,"theta":-0.3337,"rho":-0.1082,"theo":10.4903,"change":1.63,"open":10.0,"high":10.68,"low":9.11,"tick":"down","last_trade_price":10.45,"last_trade_time":"2026-02-19T14:51:48","percent_change":18.4807,"prev_day_close":8.82000017166138},{"option":"SPY260303C00689000","bid":5.45,"bid_size":170.0,"ask":5.47,"ask_size":28.0,"iv":0.1584,"open_interest":44.0,"volume":199.0,"delta":0.3985,"gamma":0.0196,"vega":0.48,"theta":-0.318,"rho":0.0875,"theo":5.4659,"change":-1.05,"open":5.92,"high":7.0,"low":5.68,"tick":"down","last_trade_price":5.75,"last_trade_time":"2026-02-19T14:00:38","percent_change":-15.4412,"prev_day_close":6.79999995231628},{"option":"SPY260303P00689000","bid":10.79,"bid_size":105.0,"ask":11.05,"ask_size":105.0,"iv":0.157,"open_interest":40.0,"volume":5.0,"delta":-0.6089,"gamma":0.02,"vega":0.4761,"theta":-0.3237,"rho":-0.1108,"theo":10.959,"change":1.31,"open":10.3,"high":10.55,"low":10.3,"tick":"up","last_trade_price":10.55,"last_trade_time":"2026-02-19T09:43:37","percent_change":14.1775,"prev_day_close":9.24000024795532},{"option":"SPY260303C00690000","bid":4.94,"bid_size":144.0,"ask":4.96,"ask_size":32.0,"iv":0.1556,"open_interest":493.0,"volume":145.0,"delta":0.3769,"gamma":0.0196,"vega":0.4728,"theta":-0.3069,"rho":0.0828,"theo":4.9492,"change":-1.325,"open":5.68,"high":6.48,"low":4.8,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-19T14:53:29","percent_change":-21.2851,"prev_day_close":6.22499990463257},{"option":"SPY260303P00690000","bid":11.29,"bid_size":96.0,"ask":11.54,"ask_size":96.0,"iv":0.1545,"open_interest":16.0,"volume":8.0,"delta":-0.6313,"gamma":0.0201,"vega":0.4678,"theta":-0.3127,"rho":-0.1106,"theo":11.4496,"change":1.94,"open":10.73,"high":11.6,"low":9.88,"tick":"up","last_trade_price":11.6,"last_trade_time":"2026-02-19T14:55:20","percent_change":20.0828,"prev_day_close":9.65999984741211},{"option":"SPY260303C00691000","bid":4.45,"bid_size":181.0,"ask":4.47,"ask_size":50.0,"iv":0.1527,"open_interest":66.0,"volume":205.0,"delta":0.3549,"gamma":0.0196,"vega":0.4638,"theta":-0.2948,"rho":0.078,"theo":4.4563,"change":-0.875,"open":5.34,"high":5.65,"low":4.3,"tick":"up","last_trade_price":4.8,"last_trade_time":"2026-02-19T14:07:50","percent_change":-15.4185,"prev_day_close":5.67499995231628},{"option":"SPY260303P00691000","bid":11.77,"bid_size":52.0,"ask":12.05,"ask_size":56.0,"iv":0.1511,"open_interest":106.0,"volume":0.0,"delta":-0.6541,"gamma":0.0202,"vega":0.4574,"theta":-0.3006,"rho":-0.1147,"theo":11.9664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.03,"last_trade_time":"2026-02-18T14:58:36","percent_change":0.0,"prev_day_close":10.1149997711182},{"option":"SPY260303C00692000","bid":3.99,"bid_size":151.0,"ask":4.01,"ask_size":52.0,"iv":0.1498,"open_interest":40.0,"volume":105.0,"delta":0.3321,"gamma":0.0195,"vega":0.453,"theta":-0.2817,"rho":0.073,"theo":3.982,"change":-0.885,"open":4.82,"high":5.2,"low":4.19,"tick":"up","last_trade_price":4.26,"last_trade_time":"2026-02-19T14:28:22","percent_change":-17.2012,"prev_day_close":5.14499998092651},{"option":"SPY260303P00692000","bid":12.34,"bid_size":52.0,"ask":12.59,"ask_size":56.0,"iv":0.1484,"open_interest":1.0,"volume":0.0,"delta":-0.6774,"gamma":0.0201,"vega":0.4461,"theta":-0.2878,"rho":-0.1166,"theo":12.5099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.85,"last_trade_time":"2026-02-18T10:55:43","percent_change":0.0,"prev_day_close":10.5900001525879},{"option":"SPY260303C00693000","bid":3.55,"bid_size":207.0,"ask":3.57,"ask_size":31.0,"iv":0.1469,"open_interest":74.0,"volume":435.0,"delta":0.3096,"gamma":0.0193,"vega":0.4409,"theta":-0.2681,"rho":0.0681,"theo":3.5462,"change":-0.835,"open":4.12,"high":4.71,"low":3.63,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-19T14:28:22","percent_change":-18.0151,"prev_day_close":4.63499999046326},{"option":"SPY260303P00693000","bid":12.92,"bid_size":81.0,"ask":13.2,"ask_size":81.0,"iv":0.1455,"open_interest":1.0,"volume":1.0,"delta":-0.7009,"gamma":0.02,"vega":0.4315,"theta":-0.2742,"rho":-0.1155,"theo":13.0854,"change":1.37,"open":12.4,"high":12.4,"low":12.4,"tick":"up","last_trade_price":12.4,"last_trade_time":"2026-02-19T14:13:58","percent_change":12.4207,"prev_day_close":11.0300002098084},{"option":"SPY260303C00694000","bid":3.14,"bid_size":162.0,"ask":3.16,"ask_size":128.0,"iv":0.1441,"open_interest":260.0,"volume":171.0,"delta":0.2873,"gamma":0.019,"vega":0.4268,"theta":-0.254,"rho":0.0632,"theo":3.1438,"change":-0.87,"open":3.92,"high":4.23,"low":3.04,"tick":"down","last_trade_price":3.28,"last_trade_time":"2026-02-19T14:35:26","percent_change":-20.9639,"prev_day_close":4.14999985694885},{"option":"SPY260303P00694000","bid":13.49,"bid_size":52.0,"ask":13.79,"ask_size":50.0,"iv":0.1422,"open_interest":0.0,"volume":0.0,"delta":-0.7242,"gamma":0.0197,"vega":0.4162,"theta":-0.26,"rho":-0.1167,"theo":13.6958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":11.5599999427795},{"option":"SPY260303C00695000","bid":2.75,"bid_size":194.0,"ask":2.77,"ask_size":17.0,"iv":0.1411,"open_interest":419.0,"volume":234.0,"delta":0.2652,"gamma":0.0186,"vega":0.4114,"theta":-0.2396,"rho":0.0584,"theo":2.7745,"change":-0.885,"open":3.47,"high":3.9,"low":2.7,"tick":"up","last_trade_price":2.81,"last_trade_time":"2026-02-19T14:52:13","percent_change":-23.9513,"prev_day_close":3.69500005245209},{"option":"SPY260303P00695000","bid":14.13,"bid_size":140.0,"ask":14.39,"ask_size":118.0,"iv":0.1394,"open_interest":15.0,"volume":1.0,"delta":-0.7474,"gamma":0.0193,"vega":0.3993,"theta":-0.2456,"rho":-0.1152,"theo":14.3397,"change":1.425,"open":13.62,"high":13.62,"low":13.62,"tick":"up","last_trade_price":13.62,"last_trade_time":"2026-02-19T12:38:24","percent_change":11.6851,"prev_day_close":12.1950001716614},{"option":"SPY260303C00696000","bid":2.4,"bid_size":226.0,"ask":2.42,"ask_size":212.0,"iv":0.1383,"open_interest":301.0,"volume":218.0,"delta":0.2438,"gamma":0.0181,"vega":0.3948,"theta":-0.2248,"rho":0.0536,"theo":2.4375,"change":-0.61,"open":3.07,"high":3.4,"low":2.42,"tick":"up","last_trade_price":2.65,"last_trade_time":"2026-02-19T14:24:09","percent_change":-18.7117,"prev_day_close":3.25999999046326},{"option":"SPY260303P00696000","bid":14.79,"bid_size":50.0,"ask":15.05,"ask_size":52.0,"iv":0.1364,"open_interest":4.0,"volume":0.0,"delta":-0.7704,"gamma":0.0188,"vega":0.3791,"theta":-0.2301,"rho":-0.1175,"theo":15.0145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.09,"last_trade_time":"2026-02-18T14:13:48","percent_change":0.0,"prev_day_close":12.7649998664856},{"option":"SPY260303C00697000","bid":2.07,"bid_size":234.0,"ask":2.09,"ask_size":220.0,"iv":0.1354,"open_interest":93.0,"volume":381.0,"delta":0.2221,"gamma":0.0175,"vega":0.376,"theta":-0.209,"rho":0.0488,"theo":2.1184,"change":-0.78,"open":2.6,"high":2.97,"low":2.08,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-19T12:54:28","percent_change":-27.2727,"prev_day_close":2.85999989509582},{"option":"SPY260303P00697000","bid":15.46,"bid_size":50.0,"ask":15.77,"ask_size":50.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.7933,"gamma":0.0182,"vega":0.3585,"theta":-0.2141,"rho":-0.1167,"theo":15.7133,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.3450002670288},{"option":"SPY260303C00698000","bid":1.77,"bid_size":194.0,"ask":1.79,"ask_size":228.0,"iv":0.1327,"open_interest":142.0,"volume":221.0,"delta":0.2002,"gamma":0.0168,"vega":0.3554,"theta":-0.1923,"rho":0.0441,"theo":1.8157,"change":-0.68,"open":2.14,"high":2.58,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-19T14:51:43","percent_change":-27.4194,"prev_day_close":2.48000001907349},{"option":"SPY260303P00698000","bid":16.2,"bid_size":19.0,"ask":16.47,"ask_size":16.0,"iv":0.1307,"open_interest":3.0,"volume":0.0,"delta":-0.8161,"gamma":0.0175,"vega":0.3345,"theta":-0.1966,"rho":-0.1138,"theo":16.4351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.74,"last_trade_time":"2026-02-18T12:58:52","percent_change":0.0,"prev_day_close":14.0149998664856},{"option":"SPY260303C00699000","bid":1.5,"bid_size":253.0,"ask":1.52,"ask_size":508.0,"iv":0.13,"open_interest":61.0,"volume":361.0,"delta":0.1789,"gamma":0.016,"vega":0.3331,"theta":-0.175,"rho":0.0393,"theo":1.5381,"change":-0.63,"open":2.01,"high":2.23,"low":1.5,"tick":"down","last_trade_price":1.51,"last_trade_time":"2026-02-19T14:51:30","percent_change":-29.4393,"prev_day_close":2.14000010490417},{"option":"SPY260303P00699000","bid":16.82,"bid_size":1.0,"ask":17.35,"ask_size":3.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.8389,"gamma":0.0167,"vega":0.309,"theta":-0.1782,"rho":-0.111,"theo":17.1803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":14.6849999427795},{"option":"SPY260303C00700000","bid":1.26,"bid_size":27.0,"ask":1.27,"ask_size":267.0,"iv":0.1271,"open_interest":367.0,"volume":361.0,"delta":0.158,"gamma":0.0151,"vega":0.3092,"theta":-0.1572,"rho":0.0348,"theo":1.2842,"change":-0.58,"open":1.67,"high":1.93,"low":1.23,"tick":"down","last_trade_price":1.24,"last_trade_time":"2026-02-19T14:42:21","percent_change":-31.8681,"prev_day_close":1.81999999284744},{"option":"SPY260303P00700000","bid":17.64,"bid_size":3.0,"ask":18.07,"ask_size":3.0,"iv":0.1254,"open_interest":5.0,"volume":4.0,"delta":-0.8611,"gamma":0.0157,"vega":0.2812,"theta":-0.1588,"rho":-0.108,"theo":17.9523,"change":1.51,"open":16.9,"high":16.9,"low":16.85,"tick":"down","last_trade_price":16.85,"last_trade_time":"2026-02-19T12:32:01","percent_change":9.84354,"prev_day_close":15.3400001525879},{"option":"SPY260303C00701000","bid":1.04,"bid_size":230.0,"ask":1.06,"ask_size":554.0,"iv":0.1245,"open_interest":65.0,"volume":79.0,"delta":0.1381,"gamma":0.0142,"vega":0.2845,"theta":-0.1396,"rho":0.0303,"theo":1.0599,"change":-0.33,"open":1.5,"high":1.63,"low":1.21,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-02-19T11:46:47","percent_change":-21.4286,"prev_day_close":1.53999996185303},{"option":"SPY260303P00701000","bid":18.35,"bid_size":1.0,"ask":18.96,"ask_size":2.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.8839,"gamma":0.0155,"vega":0.252,"theta":-0.1388,"rho":-0.1036,"theo":18.7533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.0550003051758},{"option":"SPY260303C00702000","bid":0.85,"bid_size":1142.0,"ask":0.87,"ask_size":550.0,"iv":0.122,"open_interest":292.0,"volume":387.0,"delta":0.1186,"gamma":0.013,"vega":0.258,"theta":-0.122,"rho":0.0261,"theo":0.8577,"change":-0.37,"open":1.22,"high":1.31,"low":0.89,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-19T14:29:31","percent_change":-28.9062,"prev_day_close":1.27999997138977},{"option":"SPY260303P00702000","bid":19.17,"bid_size":1.0,"ask":19.81,"ask_size":1.0,"iv":0.1175,"open_interest":0.0,"volume":0.0,"delta":-0.9056,"gamma":0.0153,"vega":0.2215,"theta":-0.1196,"rho":-0.0883,"theo":19.5855,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":16.8600006103516},{"option":"SPY260303C00703000","bid":0.69,"bid_size":552.0,"ask":0.71,"ask_size":629.0,"iv":0.1195,"open_interest":963.0,"volume":303.0,"delta":0.1013,"gamma":0.0119,"vega":0.2325,"theta":-0.1057,"rho":0.0222,"theo":0.6905,"change":-0.34,"open":0.93,"high":1.08,"low":0.69,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-19T14:51:43","percent_change":-32.0755,"prev_day_close":1.06000000238419},{"option":"SPY260303P00703000","bid":20.09,"bid_size":4.0,"ask":20.69,"ask_size":2.0,"iv":0.1138,"open_interest":1.0,"volume":1.0,"delta":-0.9298,"gamma":0.0158,"vega":0.1828,"theta":-0.1082,"rho":-0.0833,"theo":20.4572,"change":2.07,"open":19.74,"high":19.74,"low":19.74,"tick":"up","last_trade_price":19.74,"last_trade_time":"2026-02-19T11:46:51","percent_change":11.7148,"prev_day_close":17.6700000762939},{"option":"SPY260303C00704000","bid":0.56,"bid_size":249.0,"ask":0.57,"ask_size":461.0,"iv":0.1173,"open_interest":124.0,"volume":467.0,"delta":0.0853,"gamma":0.0107,"vega":0.2069,"theta":-0.0906,"rho":0.0187,"theo":0.5496,"change":-0.3,"open":0.81,"high":0.92,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-19T14:51:30","percent_change":-34.4828,"prev_day_close":0.870000004768372},{"option":"SPY260303P00704000","bid":20.94,"bid_size":1.0,"ask":21.63,"ask_size":3.0,"iv":0.1089,"open_interest":0.0,"volume":0.0,"delta":-0.9516,"gamma":0.0149,"vega":0.1431,"theta":-0.1069,"rho":-0.0456,"theo":21.3663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.5099992752075},{"option":"SPY260303C00705000","bid":0.44,"bid_size":630.0,"ask":0.46,"ask_size":1075.0,"iv":0.1152,"open_interest":2079.0,"volume":159.0,"delta":0.0713,"gamma":0.0095,"vega":0.1826,"theta":-0.077,"rho":0.0156,"theo":0.4347,"change":-0.255,"open":0.63,"high":0.73,"low":0.45,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-19T14:52:18","percent_change":-36.1702,"prev_day_close":0.7049999833107},{"option":"SPY260303P00705000","bid":21.99,"bid_size":1.0,"ask":22.53,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9715,"gamma":0.0123,"vega":0.0957,"theta":-0.1175,"rho":-0.0441,"theo":22.3119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":19.4099998474121},{"option":"SPY260303C00706000","bid":0.35,"bid_size":416.0,"ask":0.36,"ask_size":635.0,"iv":0.1132,"open_interest":84.0,"volume":166.0,"delta":0.0595,"gamma":0.0084,"vega":0.1606,"theta":-0.0654,"rho":0.013,"theo":0.3457,"change":-0.205,"open":0.5,"high":0.58,"low":0.35,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-19T14:52:18","percent_change":-36.2832,"prev_day_close":0.564999997615814},{"option":"SPY260303P00706000","bid":22.28,"bid_size":39.0,"ask":24.66,"ask_size":69.0,"iv":0.1327,"open_interest":0.0,"volume":2.0,"delta":-0.9848,"gamma":0.0082,"vega":0.06,"theta":-0.1391,"rho":-0.0111,"theo":23.288,"change":2.675,"open":21.5,"high":23.0,"low":21.5,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-19T12:48:09","percent_change":13.1611,"prev_day_close":20.3249998092651},{"option":"SPY260303C00707000","bid":0.27,"bid_size":1552.0,"ask":0.28,"ask_size":1017.0,"iv":0.1109,"open_interest":44.0,"volume":75.0,"delta":0.05,"gamma":0.0074,"vega":0.1416,"theta":-0.0559,"rho":0.0109,"theo":0.2781,"change":-0.165,"open":0.41,"high":0.43,"low":0.28,"tick":"down","last_trade_price":0.28,"last_trade_time":"2026-02-19T14:41:34","percent_change":-37.0787,"prev_day_close":0.444999992847443},{"option":"SPY260303P00707000","bid":23.36,"bid_size":30.0,"ask":25.61,"ask_size":30.0,"iv":0.1378,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0042,"vega":0.0281,"theta":-0.16,"rho":-0.0107,"theo":24.2777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":21.2700004577637},{"option":"SPY260303C00708000","bid":0.21,"bid_size":1610.0,"ask":0.22,"ask_size":728.0,"iv":0.1094,"open_interest":244.0,"volume":23.0,"delta":0.042,"gamma":0.0065,"vega":0.1244,"theta":-0.0479,"rho":0.0092,"theo":0.225,"change":-0.005,"open":0.34,"high":0.37,"low":0.31,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-19T10:35:17","percent_change":-1.40845,"prev_day_close":0.355000004172325},{"option":"SPY260303P00708000","bid":24.27,"bid_size":30.0,"ask":26.62,"ask_size":30.0,"iv":0.1393,"open_interest":0.0,"volume":0.0,"delta":-0.9975,"gamma":0.002,"vega":0.0133,"theta":-0.1784,"rho":0.0,"theo":25.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":22.5200004577637},{"option":"SPY260303C00709000","bid":0.16,"bid_size":1330.0,"ask":0.17,"ask_size":542.0,"iv":0.1078,"open_interest":112.0,"volume":164.0,"delta":0.0355,"gamma":0.0057,"vega":0.1097,"theta":-0.0413,"rho":0.0077,"theo":0.1845,"change":-0.085,"open":0.27,"high":0.29,"low":0.19,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-19T11:58:47","percent_change":-30.9091,"prev_day_close":0.275000005960464},{"option":"SPY260303P00709000","bid":25.27,"bid_size":30.0,"ask":27.62,"ask_size":30.0,"iv":0.1434,"open_interest":0.0,"volume":0.0,"delta":-0.9993,"gamma":0.0006,"vega":0.005,"theta":-0.1919,"rho":0.0,"theo":26.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.3299999237061},{"option":"SPY260303C00710000","bid":0.13,"bid_size":364.0,"ask":0.14,"ask_size":1330.0,"iv":0.1076,"open_interest":2154.0,"volume":109.0,"delta":0.0303,"gamma":0.005,"vega":0.0972,"theta":-0.036,"rho":0.0066,"theo":0.1535,"change":-0.075,"open":0.2,"high":0.2,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-19T14:02:02","percent_change":-34.8837,"prev_day_close":0.214999996125698},{"option":"SPY260303P00710000","bid":26.35,"bid_size":30.0,"ask":28.61,"ask_size":30.0,"iv":0.15,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.201,"rho":0.0,"theo":27.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.3550004959106},{"option":"SPY260303C00711000","bid":0.1,"bid_size":1311.0,"ask":0.11,"ask_size":1325.0,"iv":0.1066,"open_interest":169.0,"volume":50.0,"delta":0.026,"gamma":0.0044,"vega":0.0865,"theta":-0.0316,"rho":0.0057,"theo":0.1294,"change":-0.055,"open":0.17,"high":0.17,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T14:51:11","percent_change":-33.3333,"prev_day_close":0.16499999910593},{"option":"SPY260303P00711000","bid":27.27,"bid_size":30.0,"ask":29.61,"ask_size":30.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2063,"rho":0.0,"theo":28.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.3550004959106},{"option":"SPY260303C00712000","bid":0.08,"bid_size":936.0,"ask":0.09,"ask_size":1518.0,"iv":0.1064,"open_interest":307.0,"volume":69.0,"delta":0.0225,"gamma":0.0039,"vega":0.0774,"theta":-0.0279,"rho":0.0049,"theo":0.1102,"change":-0.055,"open":0.13,"high":0.13,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:44:10","percent_change":-40.7407,"prev_day_close":0.134999997913837},{"option":"SPY260303P00712000","bid":28.35,"bid_size":30.0,"ask":30.62,"ask_size":30.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2105,"rho":0.0,"theo":29.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":26.3550004959106},{"option":"SPY260303C00713000","bid":0.06,"bid_size":1600.0,"ask":0.07,"ask_size":1261.0,"iv":0.1055,"open_interest":312.0,"volume":29.0,"delta":0.0196,"gamma":0.0034,"vega":0.0693,"theta":-0.0248,"rho":0.0043,"theo":0.0946,"change":-0.035,"open":0.12,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:48:26","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260303P00713000","bid":29.12,"bid_size":30.0,"ask":31.62,"ask_size":30.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2134,"rho":0.0,"theo":30.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.3550004959106},{"option":"SPY260303C00714000","bid":0.05,"bid_size":2377.0,"ask":0.06,"ask_size":1718.0,"iv":0.1061,"open_interest":61.0,"volume":1.0,"delta":0.0171,"gamma":0.003,"vega":0.0622,"theta":-0.0221,"rho":0.0037,"theo":0.0816,"change":-0.015,"open":0.07,"high":0.07,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T12:20:39","percent_change":-17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260303P00714000","bid":30.12,"bid_size":6.0,"ask":32.68,"ask_size":1.0,"iv":0.1589,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2152,"rho":0.0,"theo":31.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.3599996566772},{"option":"SPY260303C00715000","bid":0.04,"bid_size":1656.0,"ask":0.05,"ask_size":981.0,"iv":0.1063,"open_interest":394.0,"volume":7.0,"delta":0.015,"gamma":0.0027,"vega":0.0559,"theta":-0.0198,"rho":0.0032,"theo":0.0706,"change":-0.015,"open":0.06,"high":0.06,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T12:01:32","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260303P00715000","bid":31.35,"bid_size":30.0,"ask":33.69,"ask_size":10.0,"iv":0.172,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2166,"rho":0.0,"theo":32.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.3599996566772},{"option":"SPY260303C00716000","bid":0.04,"bid_size":424.0,"ask":0.05,"ask_size":1646.0,"iv":0.1091,"open_interest":0.0,"volume":0.0,"delta":0.0131,"gamma":0.0024,"vega":0.0503,"theta":-0.0177,"rho":0.0028,"theo":0.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00716000","bid":32.08,"bid_size":1.0,"ask":34.68,"ask_size":1.0,"iv":0.164,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2178,"rho":0.0,"theo":33.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00717000","bid":0.03,"bid_size":1792.0,"ask":0.04,"ask_size":1944.0,"iv":0.1086,"open_interest":0.0,"volume":0.0,"delta":0.0115,"gamma":0.0021,"vega":0.0452,"theta":-0.0158,"rho":0.0025,"theo":0.0533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00717000","bid":33.24,"bid_size":2.0,"ask":35.68,"ask_size":1.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2185,"rho":0.0,"theo":34.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00718000","bid":0.03,"bid_size":841.0,"ask":0.04,"ask_size":1672.0,"iv":0.1114,"open_interest":0.0,"volume":0.0,"delta":0.0101,"gamma":0.0019,"vega":0.0407,"theta":-0.0141,"rho":0.0022,"theo":0.0465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00718000","bid":34.08,"bid_size":1.0,"ask":36.68,"ask_size":10.0,"iv":0.1715,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.219,"rho":0.0,"theo":35.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00719000","bid":0.02,"bid_size":1769.0,"ask":0.03,"ask_size":1282.0,"iv":0.1099,"open_interest":0.0,"volume":0.0,"delta":0.0089,"gamma":0.0017,"vega":0.0366,"theta":-0.0127,"rho":0.0019,"theo":0.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00719000","bid":35.08,"bid_size":43.0,"ask":37.65,"ask_size":30.0,"iv":0.1746,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2194,"rho":0.0,"theo":36.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00720000","bid":0.02,"bid_size":1674.0,"ask":0.03,"ask_size":1724.0,"iv":0.1126,"open_interest":656.0,"volume":0.0,"delta":0.0079,"gamma":0.0015,"vega":0.0331,"theta":-0.0114,"rho":0.0017,"theo":0.0357,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:53:20","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260303P00720000","bid":35.97,"bid_size":4.0,"ask":38.65,"ask_size":31.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2197,"rho":0.0,"theo":37.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.3350009918213},{"option":"SPY260303C00721000","bid":0.02,"bid_size":1248.0,"ask":0.03,"ask_size":1191.0,"iv":0.1152,"open_interest":0.0,"volume":0.0,"delta":0.007,"gamma":0.0013,"vega":0.0299,"theta":-0.0103,"rho":0.0015,"theo":0.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00721000","bid":37.08,"bid_size":1.0,"ask":39.68,"ask_size":10.0,"iv":0.1826,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2199,"rho":0.0,"theo":38.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00722000","bid":0.02,"bid_size":2200.0,"ask":0.03,"ask_size":2095.0,"iv":0.1179,"open_interest":0.0,"volume":0.0,"delta":0.0062,"gamma":0.0012,"vega":0.0271,"theta":-0.0093,"rho":0.0013,"theo":0.0278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00722000","bid":38.13,"bid_size":1.0,"ask":40.68,"ask_size":1.0,"iv":0.1897,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.22,"rho":0.0,"theo":39.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00723000","bid":0.02,"bid_size":1575.0,"ask":0.03,"ask_size":2154.0,"iv":0.1205,"open_interest":0.0,"volume":0.0,"delta":0.0056,"gamma":0.001,"vega":0.0246,"theta":-0.0084,"rho":0.0012,"theo":0.0248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00723000","bid":39.13,"bid_size":1.0,"ask":41.68,"ask_size":1.0,"iv":0.1934,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":40.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00724000","bid":0.02,"bid_size":873.0,"ask":0.03,"ask_size":2201.0,"iv":0.1232,"open_interest":0.0,"volume":0.0,"delta":0.005,"gamma":0.001,"vega":0.0225,"theta":-0.0077,"rho":0.0011,"theo":0.0222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00724000","bid":40.13,"bid_size":1.0,"ask":42.68,"ask_size":1.0,"iv":0.1971,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":41.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00725000","bid":0.02,"bid_size":810.0,"ask":0.03,"ask_size":2242.0,"iv":0.1258,"open_interest":141.0,"volume":0.0,"delta":0.0045,"gamma":0.0009,"vega":0.0206,"theta":-0.0071,"rho":0.001,"theo":0.0201,"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":41.13,"bid_size":1.0,"ask":43.68,"ask_size":1.0,"iv":0.2007,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2202,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3549995422363},{"option":"SPY260303C00726000","bid":0.02,"bid_size":865.0,"ask":0.03,"ask_size":2260.0,"iv":0.1284,"open_interest":0.0,"volume":20.0,"delta":0.0041,"gamma":0.0008,"vega":0.019,"theta":-0.0066,"rho":0.0009,"theo":0.0183,"change":0.02,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:16:14","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00726000","bid":42.13,"bid_size":1.0,"ask":44.69,"ask_size":10.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2203,"rho":0.0,"theo":43.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00727000","bid":0.02,"bid_size":824.0,"ask":0.03,"ask_size":2198.0,"iv":0.131,"open_interest":0.0,"volume":20.0,"delta":0.0038,"gamma":0.0007,"vega":0.0176,"theta":-0.0061,"rho":0.0008,"theo":0.0168,"change":0.02,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:16:19","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00727000","bid":43.13,"bid_size":1.0,"ask":45.68,"ask_size":10.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2203,"rho":0.0,"theo":44.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00728000","bid":0.01,"bid_size":1591.0,"ask":0.02,"ask_size":815.0,"iv":0.1268,"open_interest":0.0,"volume":0.0,"delta":0.0035,"gamma":0.0006,"vega":0.0164,"theta":-0.0057,"rho":0.0007,"theo":0.0156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303P00728000","bid":44.13,"bid_size":1.0,"ask":46.68,"ask_size":10.0,"iv":0.2116,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2203,"rho":0.0,"theo":45.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00729000","bid":0.01,"bid_size":1528.0,"ask":0.02,"ask_size":679.0,"iv":0.1293,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0006,"vega":0.0154,"theta":-0.0054,"rho":0.0007,"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":0.0},{"option":"SPY260303P00729000","bid":45.13,"bid_size":1.0,"ask":47.68,"ask_size":10.0,"iv":0.2152,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2203,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260303C00730000","bid":0.01,"bid_size":1521.0,"ask":0.02,"ask_size":725.0,"iv":0.1318,"open_interest":287.0,"volume":0.0,"delta":0.003,"gamma":0.0006,"vega":0.0145,"theta":-0.0052,"rho":0.0006,"theo":0.0137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:22:35","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260303P00730000","bid":46.13,"bid_size":1.0,"ask":48.68,"ask_size":10.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2203,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.3350009918213},{"option":"SPY260303C00735000","bid":0.01,"bid_size":1591.0,"ask":0.02,"ask_size":2103.0,"iv":0.1442,"open_interest":12.0,"volume":0.0,"delta":0.0024,"gamma":0.0004,"vega":0.0117,"theta":-0.0045,"rho":0.0005,"theo":0.0114,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:33:29","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00735000","bid":51.13,"bid_size":1.0,"ask":53.69,"ask_size":10.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.3350009918213},{"option":"SPY260303C00740000","bid":0.01,"bid_size":1447.0,"ask":0.02,"ask_size":2172.0,"iv":0.1564,"open_interest":8.0,"volume":0.0,"delta":0.0021,"gamma":0.0003,"vega":0.0102,"theta":-0.0042,"rho":0.0004,"theo":0.0105,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:33:24","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00740000","bid":56.38,"bid_size":30.0,"ask":58.61,"ask_size":4.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.3350009918213},{"option":"SPY260303C00745000","bid":0.01,"bid_size":823.0,"ask":0.02,"ask_size":1360.0,"iv":0.1681,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.0092,"theta":-0.0041,"rho":0.0004,"theo":0.0102,"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":0.0149999996647239},{"option":"SPY260303P00745000","bid":61.13,"bid_size":1.0,"ask":63.61,"ask_size":4.0,"iv":0.2663,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.3350009918213},{"option":"SPY260303C00750000","bid":0.01,"bid_size":823.0,"ask":0.02,"ask_size":1371.0,"iv":0.1798,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0003,"vega":0.0085,"theta":-0.0041,"rho":0.0004,"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":"SPY260303P00750000","bid":65.98,"bid_size":1.0,"ask":68.66,"ask_size":4.0,"iv":0.273,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5450019836426},{"option":"SPY260303C00755000","bid":0.01,"bid_size":797.0,"ask":0.02,"ask_size":1414.0,"iv":0.1916,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.008,"theta":-0.0041,"rho":0.0004,"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":"SPY260303P00755000","bid":71.23,"bid_size":30.0,"ask":73.62,"ask_size":31.0,"iv":0.3087,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4850006103516},{"option":"SPY260303C00760000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1452.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0075,"theta":-0.0041,"rho":0.0003,"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":"SPY260303P00760000","bid":75.88,"bid_size":10.0,"ask":78.62,"ask_size":30.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.4650001525879},{"option":"SPY260303C00765000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2236.0,"iv":0.2142,"open_interest":103.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0071,"theta":-0.0042,"rho":0.0003,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:31:46","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00765000","bid":80.94,"bid_size":4.0,"ask":83.62,"ask_size":23.0,"iv":0.2972,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5650024414062},{"option":"SPY260303C00770000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2521.0,"iv":0.2254,"open_interest":70.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0067,"theta":-0.0042,"rho":0.0003,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:42:17","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00770000","bid":85.94,"bid_size":4.0,"ask":88.64,"ask_size":69.0,"iv":0.3208,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5650024414062},{"option":"SPY260303C00775000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1694.0,"iv":0.2365,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0064,"theta":-0.0042,"rho":0.0003,"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":"SPY260303P00775000","bid":91.26,"bid_size":30.0,"ask":93.62,"ask_size":30.0,"iv":0.3752,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.560001373291},{"option":"SPY260303C00780000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2517.0,"iv":0.2475,"open_interest":111.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0061,"theta":-0.0042,"rho":0.0003,"theo":0.0099,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:37:47","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00780000","bid":96.19,"bid_size":45.0,"ask":98.64,"ask_size":69.0,"iv":0.3866,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5200004577637},{"option":"SPY260303C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":576.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0058,"theta":-0.0042,"rho":0.0003,"theo":0.0098,"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":0.0149999996647239},{"option":"SPY260303P00785000","bid":101.26,"bid_size":30.0,"ask":103.64,"ask_size":69.0,"iv":0.4077,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5499992370606},{"option":"SPY260303C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":594.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0056,"theta":-0.0042,"rho":0.0002,"theo":0.0098,"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":0.0149999996647239},{"option":"SPY260303P00790000","bid":105.9,"bid_size":4.0,"ask":108.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.549999237061},{"option":"SPY260303C00795000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":614.0,"iv":0.2562,"open_interest":1.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0054,"theta":-0.0042,"rho":0.0002,"theo":0.0098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:56:52","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00795000","bid":111.23,"bid_size":30.0,"ask":113.64,"ask_size":69.0,"iv":0.4359,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.549999237061},{"option":"SPY260303C00800000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":634.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0051,"theta":-0.0042,"rho":0.0002,"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":"SPY260303P00800000","bid":116.4,"bid_size":30.0,"ask":118.64,"ask_size":69.0,"iv":0.4633,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.549999237061},{"option":"SPY260303C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":654.0,"iv":0.2757,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.005,"theta":-0.0042,"rho":0.0002,"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":"SPY260303P00805000","bid":121.4,"bid_size":30.0,"ask":123.64,"ask_size":69.0,"iv":0.4783,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.545001983643},{"option":"SPY260303C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":674.0,"iv":0.2853,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0048,"theta":-0.0042,"rho":0.0002,"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":"SPY260303P00810000","bid":126.4,"bid_size":30.0,"ask":128.64,"ask_size":69.0,"iv":0.4932,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.534999847412},{"option":"SPY260303C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":694.0,"iv":0.2948,"open_interest":102.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0046,"theta":-0.0043,"rho":0.0002,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:33:56","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00815000","bid":130.87,"bid_size":10.0,"ask":133.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.530006408691},{"option":"SPY260303C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":715.0,"iv":0.3042,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0045,"theta":-0.0043,"rho":0.0002,"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":"SPY260303P00820000","bid":135.96,"bid_size":45.0,"ask":138.64,"ask_size":69.0,"iv":0.4688,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.530006408691},{"option":"SPY260303C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":735.0,"iv":0.3136,"open_interest":120.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0043,"theta":-0.0043,"rho":0.0002,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:37:33","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00825000","bid":141.24,"bid_size":30.0,"ask":143.64,"ask_size":69.0,"iv":0.524,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.530006408691},{"option":"SPY260303C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":756.0,"iv":0.3229,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0042,"theta":-0.0043,"rho":0.0002,"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":"SPY260303P00830000","bid":145.87,"bid_size":10.0,"ask":148.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.530006408691},{"option":"SPY260303C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":969.0,"iv":0.3321,"open_interest":249.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0041,"theta":-0.0043,"rho":0.0002,"theo":0.0096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:31:36","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260303P00835000","bid":151.27,"bid_size":30.0,"ask":153.64,"ask_size":69.0,"iv":0.5546,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.530006408691},{"option":"SPY260303C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":989.0,"iv":0.3412,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.004,"theta":-0.0043,"rho":0.0002,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00840000","bid":155.87,"bid_size":10.0,"ask":158.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.530006408691},{"option":"SPY260303C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1009.0,"iv":0.3502,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0039,"theta":-0.0043,"rho":0.0002,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00845000","bid":160.99,"bid_size":30.0,"ask":163.64,"ask_size":69.0,"iv":0.5427,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.530006408691},{"option":"SPY260303C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1029.0,"iv":0.3592,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0038,"theta":-0.0043,"rho":0.0002,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00850000","bid":165.87,"bid_size":10.0,"ask":168.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.530006408691},{"option":"SPY260303C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1049.0,"iv":0.3681,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0037,"theta":-0.0043,"rho":0.0002,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00855000","bid":170.87,"bid_size":10.0,"ask":173.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.530006408691},{"option":"SPY260303C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1068.0,"iv":0.377,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0036,"theta":-0.0043,"rho":0.0002,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00860000","bid":176.13,"bid_size":1.0,"ask":178.64,"ask_size":69.0,"iv":0.6042,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.530006408691},{"option":"SPY260303C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1087.0,"iv":0.3857,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0035,"theta":-0.0043,"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":0.00499999988824129},{"option":"SPY260303P00865000","bid":180.88,"bid_size":2.0,"ask":183.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.530006408691},{"option":"SPY260303C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1106.0,"iv":0.3944,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0034,"theta":-0.0043,"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":0.00499999988824129},{"option":"SPY260303P00870000","bid":185.88,"bid_size":2.0,"ask":188.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.530006408691},{"option":"SPY260303C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1124.0,"iv":0.4034,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0034,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00875000","bid":190.87,"bid_size":10.0,"ask":193.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.530006408691},{"option":"SPY260303C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1142.0,"iv":0.4119,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0033,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00880000","bid":196.24,"bid_size":30.0,"ask":198.64,"ask_size":69.0,"iv":0.6708,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.530006408691},{"option":"SPY260303C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1160.0,"iv":0.4204,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00885000","bid":200.96,"bid_size":45.0,"ask":203.64,"ask_size":69.0,"iv":0.6318,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.530006408691},{"option":"SPY260303C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1177.0,"iv":0.4289,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00890000","bid":205.88,"bid_size":2.0,"ask":208.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.530006408691},{"option":"SPY260303C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1195.0,"iv":0.4373,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0031,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00895000","bid":211.27,"bid_size":30.0,"ask":213.64,"ask_size":69.0,"iv":0.7126,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.530006408691},{"option":"SPY260303C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1212.0,"iv":0.4456,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.003,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00900000","bid":215.96,"bid_size":45.0,"ask":218.64,"ask_size":69.0,"iv":0.667,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.530006408691},{"option":"SPY260303C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1228.0,"iv":0.4539,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.003,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00905000","bid":220.87,"bid_size":10.0,"ask":223.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.530006408691},{"option":"SPY260303C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1244.0,"iv":0.4621,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0029,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00910000","bid":225.96,"bid_size":45.0,"ask":228.64,"ask_size":69.0,"iv":0.69,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.530006408691},{"option":"SPY260303C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1260.0,"iv":0.4702,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0029,"theta":-0.0043,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00915000","bid":230.96,"bid_size":45.0,"ask":233.64,"ask_size":69.0,"iv":0.7014,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.540000915527},{"option":"SPY260303C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1276.0,"iv":0.4783,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0043,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00920000","bid":236.27,"bid_size":30.0,"ask":238.64,"ask_size":69.0,"iv":0.7738,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.530006408691},{"option":"SPY260303C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1291.0,"iv":0.4864,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0043,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00925000","bid":241.13,"bid_size":1.0,"ask":243.64,"ask_size":69.0,"iv":0.764,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.530006408691},{"option":"SPY260303C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1306.0,"iv":0.4944,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0027,"theta":-0.0043,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00930000","bid":245.96,"bid_size":30.0,"ask":248.64,"ask_size":69.0,"iv":0.735,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.540000915527},{"option":"SPY260303C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1320.0,"iv":0.5023,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0027,"theta":-0.0043,"rho":0.0001,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260303P00935000","bid":250.96,"bid_size":30.0,"ask":253.64,"ask_size":69.0,"iv":0.7461,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.540000915527},{"option":"SPY260303C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1334.0,"iv":0.5102,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00940000","bid":255.96,"bid_size":30.0,"ask":258.64,"ask_size":69.0,"iv":0.7571,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.530006408691},{"option":"SPY260303C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1348.0,"iv":0.518,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00945000","bid":260.88,"bid_size":2.0,"ask":263.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.55500793457},{"option":"SPY260303C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1362.0,"iv":0.5258,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0043,"rho":0.0001,"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":0.00499999988824129},{"option":"SPY260303P00950000","bid":265.89,"bid_size":5.0,"ask":268.64,"ask_size":69.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2204,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.540008544922},{"option":"SPY260304C00500000","bid":182.13,"bid_size":4.0,"ask":184.63,"ask_size":1.0,"iv":0.5111,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.012,"theta":0.0,"rho":0.177,"theo":183.4407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00500000","bid":0.05,"bid_size":2130.0,"ask":0.06,"ask_size":1982.0,"iv":0.5995,"open_interest":0.0,"volume":11.0,"delta":-0.003,"gamma":0.0001,"vega":0.0119,"theta":-0.0232,"rho":-0.0007,"theo":0.0689,"change":0.06,"open":0.04,"high":0.06,"low":0.04,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-19T11:52:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00505000","bid":177.13,"bid_size":30.0,"ask":179.89,"ask_size":10.0,"iv":0.6421,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0128,"theta":0.0,"rho":0.1787,"theo":178.4521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00505000","bid":0.06,"bid_size":2092.0,"ask":0.07,"ask_size":2154.0,"iv":0.5916,"open_interest":0.0,"volume":3.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0128,"theta":-0.0243,"rho":-0.0008,"theo":0.0728,"change":0.07,"open":0.05,"high":0.07,"low":0.05,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:45:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00510000","bid":172.13,"bid_size":4.0,"ask":174.71,"ask_size":14.0,"iv":0.5386,"open_interest":0.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0137,"theta":0.0,"rho":0.1804,"theo":173.4638,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00510000","bid":0.06,"bid_size":2094.0,"ask":0.07,"ask_size":2147.0,"iv":0.574,"open_interest":0.0,"volume":101.0,"delta":-0.0034,"gamma":0.0001,"vega":0.0136,"theta":-0.0254,"rho":-0.0008,"theo":0.077,"change":0.07,"open":0.05,"high":0.07,"low":0.05,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:18:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00515000","bid":167.11,"bid_size":10.0,"ask":169.92,"ask_size":10.0,"iv":0.602,"open_interest":0.0,"volume":0.0,"delta":0.9961,"gamma":0.0001,"vega":0.0146,"theta":0.0,"rho":0.1821,"theo":168.4757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00515000","bid":0.07,"bid_size":1366.0,"ask":0.08,"ask_size":2173.0,"iv":0.5646,"open_interest":0.0,"volume":315.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0146,"theta":-0.0266,"rho":-0.0009,"theo":0.0815,"change":0.07,"open":0.07,"high":0.07,"low":0.07,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00520000","bid":162.15,"bid_size":2.0,"ask":164.82,"ask_size":30.0,"iv":0.553,"open_interest":0.0,"volume":0.0,"delta":0.9958,"gamma":0.0002,"vega":0.0156,"theta":0.0,"rho":0.1838,"theo":163.488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00520000","bid":0.08,"bid_size":296.0,"ask":0.09,"ask_size":1815.0,"iv":0.5542,"open_interest":0.0,"volume":713.0,"delta":-0.004,"gamma":0.0002,"vega":0.0156,"theta":-0.0278,"rho":-0.001,"theo":0.0863,"change":0.08,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T13:18:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00525000","bid":157.21,"bid_size":4.0,"ask":159.94,"ask_size":8.0,"iv":0.5824,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0002,"vega":0.0168,"theta":0.0,"rho":0.1855,"theo":158.5007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00525000","bid":0.08,"bid_size":1877.0,"ask":0.09,"ask_size":2288.0,"iv":0.5366,"open_interest":0.0,"volume":5.0,"delta":-0.0043,"gamma":0.0002,"vega":0.0168,"theta":-0.0291,"rho":-0.001,"theo":0.0915,"change":0.09,"open":0.09,"high":0.09,"low":0.09,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00530000","bid":152.21,"bid_size":4.0,"ask":154.71,"ask_size":1.0,"iv":0.485,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0002,"vega":0.018,"theta":0.0,"rho":0.1872,"theo":153.5138,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00530000","bid":0.09,"bid_size":1824.0,"ask":0.1,"ask_size":2112.0,"iv":0.5253,"open_interest":0.0,"volume":0.0,"delta":-0.0047,"gamma":0.0002,"vega":0.018,"theta":-0.0305,"rho":-0.0011,"theo":0.0971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00535000","bid":147.16,"bid_size":10.0,"ask":149.97,"ask_size":10.0,"iv":0.5432,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0002,"vega":0.0194,"theta":0.0,"rho":0.1889,"theo":148.5274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00535000","bid":0.1,"bid_size":579.0,"ask":0.11,"ask_size":1887.0,"iv":0.5134,"open_interest":0.0,"volume":460.0,"delta":-0.0051,"gamma":0.0002,"vega":0.0194,"theta":-0.032,"rho":-0.0012,"theo":0.1033,"change":0.11,"open":0.1,"high":0.11,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00540000","bid":142.24,"bid_size":4.0,"ask":144.96,"ask_size":2.0,"iv":0.5238,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0002,"vega":0.0209,"theta":0.0,"rho":0.1906,"theo":143.5416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00540000","bid":0.11,"bid_size":393.0,"ask":0.12,"ask_size":2084.0,"iv":0.5009,"open_interest":0.0,"volume":1433.0,"delta":-0.0055,"gamma":0.0002,"vega":0.0209,"theta":-0.0337,"rho":-0.0013,"theo":0.1101,"change":0.11,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00545000","bid":137.24,"bid_size":4.0,"ask":139.6,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0003,"vega":0.0226,"theta":0.0,"rho":0.1922,"theo":138.5565,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00545000","bid":0.11,"bid_size":1600.0,"ask":0.12,"ask_size":1345.0,"iv":0.483,"open_interest":0.0,"volume":899.0,"delta":-0.006,"gamma":0.0003,"vega":0.0228,"theta":-0.0358,"rho":-0.0014,"theo":0.119,"change":0.12,"open":0.1,"high":0.12,"low":0.1,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00550000","bid":132.24,"bid_size":4.0,"ask":134.82,"ask_size":1.0,"iv":0.4493,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0003,"vega":0.0244,"theta":0.0,"rho":0.1939,"theo":133.5722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00550000","bid":0.12,"bid_size":1526.0,"ask":0.13,"ask_size":1752.0,"iv":0.47,"open_interest":0.0,"volume":1.0,"delta":-0.0066,"gamma":0.0003,"vega":0.0246,"theta":-0.0377,"rho":-0.0016,"theo":0.1273,"change":0.13,"open":0.13,"high":0.13,"low":0.13,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00555000","bid":127.26,"bid_size":4.0,"ask":130.04,"ask_size":10.0,"iv":0.4827,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0003,"vega":0.0265,"theta":0.0,"rho":0.1955,"theo":128.5889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00555000","bid":0.13,"bid_size":1881.0,"ask":0.14,"ask_size":1413.0,"iv":0.4568,"open_interest":0.0,"volume":117.0,"delta":-0.0072,"gamma":0.0003,"vega":0.0265,"theta":-0.0395,"rho":-0.0017,"theo":0.1351,"change":0.14,"open":0.14,"high":0.14,"low":0.14,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00560000","bid":122.3,"bid_size":30.0,"ask":124.87,"ask_size":1.0,"iv":0.4345,"open_interest":0.0,"volume":0.0,"delta":0.992,"gamma":0.0004,"vega":0.0288,"theta":-0.0009,"rho":0.1971,"theo":123.6069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00560000","bid":0.15,"bid_size":340.0,"ask":0.16,"ask_size":1598.0,"iv":0.4464,"open_interest":0.0,"volume":1863.0,"delta":-0.008,"gamma":0.0004,"vega":0.0291,"theta":-0.0422,"rho":-0.0019,"theo":0.1473,"change":0.16,"open":0.13,"high":0.16,"low":0.13,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-19T13:47:40","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00565000","bid":117.33,"bid_size":4.0,"ask":120.05,"ask_size":4.0,"iv":0.4488,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0004,"vega":0.0315,"theta":-0.0051,"rho":0.1987,"theo":118.6264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00565000","bid":0.16,"bid_size":1753.0,"ask":0.17,"ask_size":2092.0,"iv":0.432,"open_interest":0.0,"volume":10.0,"delta":-0.0088,"gamma":0.0004,"vega":0.0318,"theta":-0.0448,"rho":-0.0021,"theo":0.1595,"change":0.17,"open":0.17,"high":0.17,"low":0.17,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00570000","bid":112.31,"bid_size":4.0,"ask":114.87,"ask_size":1.0,"iv":0.396,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0005,"vega":0.0345,"theta":-0.0098,"rho":0.2002,"theo":113.6479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00570000","bid":0.17,"bid_size":1814.0,"ask":0.18,"ask_size":351.0,"iv":0.4175,"open_interest":0.0,"volume":167.0,"delta":-0.0097,"gamma":0.0005,"vega":0.0346,"theta":-0.0474,"rho":-0.0023,"theo":0.1717,"change":0.19,"open":0.18,"high":0.19,"low":0.18,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-19T13:18:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00575000","bid":107.37,"bid_size":4.0,"ask":109.76,"ask_size":2.0,"iv":0.3645,"open_interest":0.0,"volume":0.0,"delta":0.9891,"gamma":0.0005,"vega":0.038,"theta":-0.0148,"rho":0.2017,"theo":108.6719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00575000","bid":0.19,"bid_size":1522.0,"ask":0.2,"ask_size":1349.0,"iv":0.4053,"open_interest":0.0,"volume":1793.0,"delta":-0.0109,"gamma":0.0006,"vega":0.0382,"theta":-0.0511,"rho":-0.0026,"theo":0.1896,"change":0.2,"open":0.2,"high":0.22,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-19T13:56:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00580000","bid":102.41,"bid_size":1.0,"ask":104.91,"ask_size":1.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0006,"vega":0.0421,"theta":-0.0204,"rho":0.2032,"theo":103.699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00580000","bid":0.21,"bid_size":1685.0,"ask":0.22,"ask_size":1127.0,"iv":0.3926,"open_interest":0.0,"volume":30.0,"delta":-0.0121,"gamma":0.0006,"vega":0.0422,"theta":-0.0547,"rho":-0.0029,"theo":0.2078,"change":0.23,"open":0.22,"high":0.23,"low":0.22,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00585000","bid":97.44,"bid_size":30.0,"ask":99.94,"ask_size":1.0,"iv":0.3688,"open_interest":0.0,"volume":0.0,"delta":0.9861,"gamma":0.0007,"vega":0.047,"theta":-0.0267,"rho":0.2046,"theo":98.7301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00585000","bid":0.24,"bid_size":1290.0,"ask":0.25,"ask_size":1349.0,"iv":0.3814,"open_interest":0.0,"volume":20.0,"delta":-0.0138,"gamma":0.0007,"vega":0.0472,"theta":-0.0596,"rho":-0.0033,"theo":0.2328,"change":0.25,"open":0.25,"high":0.25,"low":0.25,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00590000","bid":92.44,"bid_size":2.0,"ask":94.98,"ask_size":1.0,"iv":0.3541,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0008,"vega":0.0527,"theta":-0.0338,"rho":0.2059,"theo":93.7665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00590000","bid":0.27,"bid_size":1030.0,"ask":0.28,"ask_size":1551.0,"iv":0.3692,"open_interest":0.0,"volume":54.0,"delta":-0.0158,"gamma":0.0008,"vega":0.0529,"theta":-0.0651,"rho":-0.0037,"theo":0.2616,"change":0.28,"open":0.28,"high":0.28,"low":0.28,"tick":"no_change","last_trade_price":0.28,"last_trade_time":"2026-02-19T13:18:23","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00595000","bid":87.51,"bid_size":1.0,"ask":90.05,"ask_size":1.0,"iv":0.3493,"open_interest":0.0,"volume":0.0,"delta":0.9818,"gamma":0.001,"vega":0.0595,"theta":-0.0419,"rho":0.2071,"theo":88.8095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00595000","bid":0.3,"bid_size":1454.0,"ask":0.31,"ask_size":1021.0,"iv":0.3563,"open_interest":0.0,"volume":0.0,"delta":-0.0182,"gamma":0.001,"vega":0.0596,"theta":-0.0715,"rho":-0.0043,"theo":0.2969,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00600000","bid":82.55,"bid_size":30.0,"ask":85.31,"ask_size":10.0,"iv":0.3558,"open_interest":0.0,"volume":0.0,"delta":0.9788,"gamma":0.0011,"vega":0.0676,"theta":-0.0512,"rho":0.2081,"theo":83.8611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00600000","bid":0.34,"bid_size":1515.0,"ask":0.35,"ask_size":504.0,"iv":0.3442,"open_interest":0.0,"volume":168.0,"delta":-0.0211,"gamma":0.0011,"vega":0.0678,"theta":-0.0791,"rho":-0.005,"theo":0.3408,"change":0.39,"open":0.29,"high":0.39,"low":0.27,"tick":"up","last_trade_price":0.39,"last_trade_time":"2026-02-19T13:26:18","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00605000","bid":77.62,"bid_size":4.0,"ask":80.12,"ask_size":4.0,"iv":0.325,"open_interest":3.0,"volume":0.0,"delta":0.9752,"gamma":0.0013,"vega":0.0774,"theta":-0.062,"rho":0.209,"theo":78.9237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.97,"last_trade_time":"2026-02-18T13:54:51","percent_change":0.0,"prev_day_close":81.7749977111816},{"option":"SPY260304P00605000","bid":0.39,"bid_size":1400.0,"ask":0.4,"ask_size":300.0,"iv":0.3327,"open_interest":24.0,"volume":736.0,"delta":-0.0247,"gamma":0.0013,"vega":0.0773,"theta":-0.088,"rho":-0.0058,"theo":0.395,"change":0.115,"open":0.36,"high":0.44,"low":0.34,"tick":"up","last_trade_price":0.44,"last_trade_time":"2026-02-19T13:35:37","percent_change":35.3846,"prev_day_close":0.325000002980232},{"option":"SPY260304C00610000","bid":72.66,"bid_size":4.0,"ask":75.44,"ask_size":10.0,"iv":0.3298,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0016,"vega":0.089,"theta":-0.0746,"rho":0.2097,"theo":74.0251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.8550033569336},{"option":"SPY260304P00610000","bid":0.46,"bid_size":972.0,"ask":0.47,"ask_size":1021.0,"iv":0.3222,"open_interest":19.0,"volume":18.0,"delta":-0.0293,"gamma":0.0016,"vega":0.089,"theta":-0.0989,"rho":-0.0069,"theo":0.4641,"change":0.135,"open":0.43,"high":0.51,"low":0.43,"tick":"up","last_trade_price":0.51,"last_trade_time":"2026-02-19T13:35:09","percent_change":36.0,"prev_day_close":0.375},{"option":"SPY260304C00615000","bid":67.74,"bid_size":1.0,"ask":70.37,"ask_size":36.0,"iv":0.3079,"open_interest":0.0,"volume":0.0,"delta":0.965,"gamma":0.0019,"vega":0.1028,"theta":-0.0887,"rho":0.2101,"theo":69.0941,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.9050025939941},{"option":"SPY260304P00615000","bid":0.54,"bid_size":1112.0,"ask":0.55,"ask_size":1390.0,"iv":0.3113,"open_interest":301.0,"volume":117.0,"delta":-0.0349,"gamma":0.0019,"vega":0.1028,"theta":-0.1115,"rho":-0.0082,"theo":0.5503,"change":0.145,"open":0.51,"high":0.59,"low":0.44,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-19T13:44:12","percent_change":33.3333,"prev_day_close":0.435000002384186},{"option":"SPY260304C00620000","bid":62.9,"bid_size":23.0,"ask":65.3,"ask_size":30.0,"iv":0.292,"open_interest":0.0,"volume":0.0,"delta":0.958,"gamma":0.0023,"vega":0.119,"theta":-0.1052,"rho":0.2101,"theo":64.2103,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.1149978637695},{"option":"SPY260304P00620000","bid":0.64,"bid_size":851.0,"ask":0.65,"ask_size":434.0,"iv":0.3008,"open_interest":3.0,"volume":28.0,"delta":-0.0419,"gamma":0.0023,"vega":0.1191,"theta":-0.1262,"rho":-0.0099,"theo":0.6584,"change":0.135,"open":0.58,"high":0.65,"low":0.51,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-19T13:10:05","percent_change":26.2136,"prev_day_close":0.514999985694885},{"option":"SPY260304C00625000","bid":58.04,"bid_size":12.0,"ask":60.77,"ask_size":9.0,"iv":0.2968,"open_interest":0.0,"volume":0.0,"delta":0.9493,"gamma":0.0027,"vega":0.1384,"theta":-0.1239,"rho":0.2098,"theo":59.3538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.1400012969971},{"option":"SPY260304P00625000","bid":0.77,"bid_size":1115.0,"ask":0.78,"ask_size":977.0,"iv":0.2911,"open_interest":36.0,"volume":51.0,"delta":-0.0506,"gamma":0.0027,"vega":0.1385,"theta":-0.1437,"rho":-0.0119,"theo":0.797,"change":0.155,"open":0.69,"high":0.8,"low":0.6,"tick":"down","last_trade_price":0.77,"last_trade_time":"2026-02-19T13:10:05","percent_change":25.2033,"prev_day_close":0.615000009536743},{"option":"SPY260304C00630000","bid":53.2,"bid_size":11.0,"ask":55.65,"ask_size":10.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":0.9386,"gamma":0.0033,"vega":0.1606,"theta":-0.1448,"rho":0.2089,"theo":54.5314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.2450008392334},{"option":"SPY260304P00630000","bid":0.93,"bid_size":832.0,"ask":0.95,"ask_size":837.0,"iv":0.281,"open_interest":26.0,"volume":74.0,"delta":-0.0612,"gamma":0.0033,"vega":0.1606,"theta":-0.1625,"rho":-0.0145,"theo":0.9635,"change":0.005,"open":0.92,"high":0.92,"low":0.74,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-19T11:18:32","percent_change":0.67114,"prev_day_close":0.745000004768372},{"option":"SPY260304C00635000","bid":49.67,"bid_size":14.0,"ask":49.88,"ask_size":17.0,"iv":0.2751,"open_interest":0.0,"volume":0.0,"delta":0.9254,"gamma":0.004,"vega":0.1865,"theta":-0.168,"rho":0.2074,"theo":49.7505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.5550003051758},{"option":"SPY260304P00635000","bid":1.14,"bid_size":782.0,"ask":1.16,"ask_size":787.0,"iv":0.2722,"open_interest":18.0,"volume":99.0,"delta":-0.0746,"gamma":0.004,"vega":0.1867,"theta":-0.1846,"rho":-0.0176,"theo":1.1792,"change":0.195,"open":1.07,"high":1.19,"low":0.91,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-02-19T12:52:13","percent_change":21.3115,"prev_day_close":0.915000021457672},{"option":"SPY260304C00640000","bid":44.93,"bid_size":17.0,"ask":45.14,"ask_size":17.0,"iv":0.2651,"open_interest":0.0,"volume":0.0,"delta":0.9092,"gamma":0.0048,"vega":0.2155,"theta":-0.1933,"rho":0.2052,"theo":45.0207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.7900009155273},{"option":"SPY260304P00640000","bid":1.41,"bid_size":422.0,"ask":1.42,"ask_size":35.0,"iv":0.263,"open_interest":37.0,"volume":162.0,"delta":-0.0907,"gamma":0.0048,"vega":0.2157,"theta":-0.208,"rho":-0.0212,"theo":1.439,"change":0.38,"open":1.34,"high":1.55,"low":1.17,"tick":"no_change","last_trade_price":1.51,"last_trade_time":"2026-02-19T14:40:47","percent_change":33.6283,"prev_day_close":1.12999999523163},{"option":"SPY260304C00645000","bid":40.28,"bid_size":16.0,"ask":40.53,"ask_size":30.0,"iv":0.257,"open_interest":0.0,"volume":2.0,"delta":0.8894,"gamma":0.0057,"vega":0.2485,"theta":-0.2202,"rho":0.202,"theo":40.3535,"change":-1.7,"open":41.35,"high":41.35,"low":41.35,"tick":"down","last_trade_price":41.35,"last_trade_time":"2026-02-19T09:39:06","percent_change":-3.9489,"prev_day_close":43.0500011444092},{"option":"SPY260304P00645000","bid":1.74,"bid_size":694.0,"ask":1.76,"ask_size":330.0,"iv":0.254,"open_interest":82.0,"volume":197.0,"delta":-0.1106,"gamma":0.0057,"vega":0.2485,"theta":-0.2335,"rho":-0.0259,"theo":1.7653,"change":0.495,"open":1.73,"high":1.9,"low":1.39,"tick":"up","last_trade_price":1.9,"last_trade_time":"2026-02-19T14:40:09","percent_change":35.2313,"prev_day_close":1.40499997138977},{"option":"SPY260304C00650000","bid":35.7,"bid_size":18.0,"ask":35.9,"ask_size":19.0,"iv":0.2467,"open_interest":0.0,"volume":0.0,"delta":0.8654,"gamma":0.0068,"vega":0.2844,"theta":-0.2478,"rho":0.1979,"theo":35.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.4049987792969},{"option":"SPY260304P00650000","bid":2.16,"bid_size":378.0,"ask":2.18,"ask_size":335.0,"iv":0.2451,"open_interest":115.0,"volume":216.0,"delta":-0.1351,"gamma":0.0068,"vega":0.2852,"theta":-0.2604,"rho":-0.0314,"theo":2.1738,"change":0.38,"open":2.16,"high":2.25,"low":1.69,"tick":"up","last_trade_price":2.13,"last_trade_time":"2026-02-19T14:29:32","percent_change":21.7143,"prev_day_close":1.75},{"option":"SPY260304C00651000","bid":34.8,"bid_size":17.0,"ask":35.0,"ask_size":19.0,"iv":0.2453,"open_interest":0.0,"volume":0.0,"delta":0.8598,"gamma":0.007,"vega":0.2925,"theta":-0.2539,"rho":0.1968,"theo":34.8572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00651000","bid":2.26,"bid_size":101.0,"ask":2.27,"ask_size":50.0,"iv":0.2432,"open_interest":0.0,"volume":127.0,"delta":-0.1403,"gamma":0.0071,"vega":0.2926,"theta":-0.2654,"rho":-0.0327,"theo":2.2599,"change":2.32,"open":2.49,"high":2.49,"low":2.0,"tick":"up","last_trade_price":2.32,"last_trade_time":"2026-02-19T13:02:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00652000","bid":33.89,"bid_size":19.0,"ask":34.1,"ask_size":19.0,"iv":0.2427,"open_interest":0.0,"volume":0.0,"delta":0.8541,"gamma":0.0073,"vega":0.3002,"theta":-0.2596,"rho":0.1957,"theo":33.9545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00652000","bid":2.35,"bid_size":344.0,"ask":2.37,"ask_size":50.0,"iv":0.2414,"open_interest":0.0,"volume":36.0,"delta":-0.146,"gamma":0.0073,"vega":0.3003,"theta":-0.2708,"rho":-0.0339,"theo":2.3556,"change":2.16,"open":2.01,"high":2.61,"low":1.89,"tick":"down","last_trade_price":2.16,"last_trade_time":"2026-02-19T14:06:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00653000","bid":32.99,"bid_size":19.0,"ask":33.2,"ask_size":19.0,"iv":0.2409,"open_interest":0.0,"volume":0.0,"delta":0.8482,"gamma":0.0076,"vega":0.308,"theta":-0.2653,"rho":0.1946,"theo":33.056,"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":0.0},{"option":"SPY260304P00653000","bid":2.46,"bid_size":206.0,"ask":2.48,"ask_size":232.0,"iv":0.2397,"open_interest":0.0,"volume":16.0,"delta":-0.1522,"gamma":0.0076,"vega":0.3086,"theta":-0.2766,"rho":-0.0354,"theo":2.4622,"change":2.36,"open":2.48,"high":2.48,"low":2.13,"tick":"up","last_trade_price":2.36,"last_trade_time":"2026-02-19T13:53:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00654000","bid":32.12,"bid_size":16.0,"ask":32.32,"ask_size":19.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":0.8423,"gamma":0.0078,"vega":0.3156,"theta":-0.2705,"rho":0.1935,"theo":32.1789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00654000","bid":2.57,"bid_size":96.0,"ask":2.59,"ask_size":239.0,"iv":0.2379,"open_interest":0.0,"volume":109.0,"delta":-0.1584,"gamma":0.0079,"vega":0.3168,"theta":-0.282,"rho":-0.0366,"theo":2.5669,"change":2.3,"open":2.48,"high":2.59,"low":2.3,"tick":"down","last_trade_price":2.3,"last_trade_time":"2026-02-19T10:31:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00655000","bid":31.21,"bid_size":20.0,"ask":31.42,"ask_size":20.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":0.8357,"gamma":0.0081,"vega":0.324,"theta":-0.2767,"rho":0.1923,"theo":31.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.8000011444092},{"option":"SPY260304P00655000","bid":2.68,"bid_size":257.0,"ask":2.7,"ask_size":300.0,"iv":0.2359,"open_interest":56.0,"volume":262.0,"delta":-0.1648,"gamma":0.0081,"vega":0.3248,"theta":-0.2874,"rho":-0.038,"theo":2.6767,"change":0.47,"open":2.58,"high":2.84,"low":2.08,"tick":"up","last_trade_price":2.66,"last_trade_time":"2026-02-19T14:55:59","percent_change":21.4612,"prev_day_close":2.19000005722046},{"option":"SPY260304C00656000","bid":30.34,"bid_size":20.0,"ask":30.54,"ask_size":20.0,"iv":0.2353,"open_interest":0.0,"volume":0.0,"delta":0.8293,"gamma":0.0084,"vega":0.3318,"theta":-0.2818,"rho":0.191,"theo":30.4042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00656000","bid":2.8,"bid_size":201.0,"ask":2.82,"ask_size":234.0,"iv":0.2341,"open_interest":0.0,"volume":29.0,"delta":-0.1715,"gamma":0.0084,"vega":0.3329,"theta":-0.2928,"rho":-0.0395,"theo":2.7914,"change":2.98,"open":2.98,"high":3.03,"low":2.4,"tick":"down","last_trade_price":2.98,"last_trade_time":"2026-02-19T13:26:20","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00657000","bid":29.46,"bid_size":20.0,"ask":29.67,"ask_size":20.0,"iv":0.2334,"open_interest":0.0,"volume":0.0,"delta":0.8221,"gamma":0.0087,"vega":0.3406,"theta":-0.2879,"rho":0.1896,"theo":29.5087,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00657000","bid":2.92,"bid_size":225.0,"ask":2.94,"ask_size":220.0,"iv":0.2321,"open_interest":0.0,"volume":12.0,"delta":-0.1784,"gamma":0.0087,"vega":0.3411,"theta":-0.2982,"rho":-0.0412,"theo":2.9111,"change":3.15,"open":2.75,"high":3.15,"low":2.37,"tick":"up","last_trade_price":3.15,"last_trade_time":"2026-02-19T13:20:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00658000","bid":28.59,"bid_size":20.0,"ask":28.8,"ask_size":20.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":0.8149,"gamma":0.009,"vega":0.349,"theta":-0.2934,"rho":0.1881,"theo":28.6349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00658000","bid":3.05,"bid_size":172.0,"ask":3.07,"ask_size":226.0,"iv":0.2303,"open_interest":0.0,"volume":26.0,"delta":-0.1856,"gamma":0.009,"vega":0.3496,"theta":-0.3034,"rho":-0.043,"theo":3.0362,"change":2.9,"open":2.76,"high":2.93,"low":2.76,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-19T13:53:12","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00659000","bid":27.73,"bid_size":21.0,"ask":27.93,"ask_size":21.0,"iv":0.2291,"open_interest":0.0,"volume":0.0,"delta":0.8075,"gamma":0.0093,"vega":0.3574,"theta":-0.2989,"rho":0.1866,"theo":27.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00659000","bid":3.18,"bid_size":222.0,"ask":3.2,"ask_size":135.0,"iv":0.2283,"open_interest":0.0,"volume":15.0,"delta":-0.1931,"gamma":0.0093,"vega":0.3579,"theta":-0.3086,"rho":-0.0445,"theo":3.1672,"change":2.49,"open":3.18,"high":3.18,"low":2.49,"tick":"down","last_trade_price":2.49,"last_trade_time":"2026-02-19T11:23:14","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00660000","bid":26.86,"bid_size":26.0,"ask":27.08,"ask_size":41.0,"iv":0.2274,"open_interest":0.0,"volume":2.0,"delta":0.7997,"gamma":0.0096,"vega":0.3657,"theta":-0.3043,"rho":0.185,"theo":26.9046,"change":-0.775,"open":28.52,"high":28.52,"low":28.52,"tick":"down","last_trade_price":28.52,"last_trade_time":"2026-02-19T10:27:24","percent_change":-2.6455,"prev_day_close":29.2950000762939},{"option":"SPY260304P00660000","bid":3.32,"bid_size":209.0,"ask":3.34,"ask_size":266.0,"iv":0.2264,"open_interest":177.0,"volume":310.0,"delta":-0.201,"gamma":0.0096,"vega":0.3666,"theta":-0.3138,"rho":-0.0464,"theo":3.304,"change":0.73,"open":3.22,"high":3.46,"low":2.84,"tick":"up","last_trade_price":3.46,"last_trade_time":"2026-02-19T14:48:06","percent_change":26.7399,"prev_day_close":2.73000001907349},{"option":"SPY260304C00661000","bid":26.01,"bid_size":21.0,"ask":26.22,"ask_size":21.0,"iv":0.2258,"open_interest":0.0,"volume":0.0,"delta":0.7916,"gamma":0.0099,"vega":0.3741,"theta":-0.3096,"rho":0.1834,"theo":26.0485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00661000","bid":3.46,"bid_size":219.0,"ask":3.49,"ask_size":191.0,"iv":0.2244,"open_interest":0.0,"volume":30.0,"delta":-0.2087,"gamma":0.0099,"vega":0.3748,"theta":-0.3183,"rho":-0.0477,"theo":3.4379,"change":3.23,"open":3.49,"high":3.63,"low":3.23,"tick":"down","last_trade_price":3.23,"last_trade_time":"2026-02-19T12:11:18","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00662000","bid":25.16,"bid_size":22.0,"ask":25.37,"ask_size":22.0,"iv":0.2237,"open_interest":0.0,"volume":0.0,"delta":0.7832,"gamma":0.0102,"vega":0.3826,"theta":-0.3148,"rho":0.1817,"theo":25.1989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00662000","bid":3.61,"bid_size":214.0,"ask":3.64,"ask_size":220.0,"iv":0.2224,"open_interest":0.0,"volume":6.0,"delta":-0.2172,"gamma":0.0103,"vega":0.3831,"theta":-0.3233,"rho":-0.0495,"theo":3.5875,"change":3.76,"open":3.4,"high":3.76,"low":3.4,"tick":"up","last_trade_price":3.76,"last_trade_time":"2026-02-19T14:39:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00663000","bid":24.32,"bid_size":50.0,"ask":24.53,"ask_size":22.0,"iv":0.2216,"open_interest":0.0,"volume":0.0,"delta":0.7745,"gamma":0.0105,"vega":0.3912,"theta":-0.3198,"rho":0.1798,"theo":24.3561,"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":0.0},{"option":"SPY260304P00663000","bid":3.77,"bid_size":242.0,"ask":3.8,"ask_size":216.0,"iv":0.2205,"open_interest":0.0,"volume":35.0,"delta":-0.2263,"gamma":0.0106,"vega":0.3919,"theta":-0.3286,"rho":-0.0517,"theo":3.7538,"change":3.89,"open":3.4,"high":3.89,"low":3.0,"tick":"up","last_trade_price":3.89,"last_trade_time":"2026-02-19T13:42:17","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00664000","bid":23.51,"bid_size":14.0,"ask":23.7,"ask_size":22.0,"iv":0.22,"open_interest":0.0,"volume":0.0,"delta":0.7655,"gamma":0.0109,"vega":0.3998,"theta":-0.3247,"rho":0.1779,"theo":23.5205,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00664000","bid":3.94,"bid_size":87.0,"ask":3.96,"ask_size":212.0,"iv":0.2184,"open_interest":0.0,"volume":106.0,"delta":-0.2351,"gamma":0.0109,"vega":0.4002,"theta":-0.3328,"rho":-0.0538,"theo":3.9069,"change":4.32,"open":4.04,"high":4.32,"low":3.48,"tick":"up","last_trade_price":4.32,"last_trade_time":"2026-02-19T13:20:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00665000","bid":22.68,"bid_size":19.0,"ask":22.86,"ask_size":72.0,"iv":0.2178,"open_interest":9.0,"volume":1.0,"delta":0.7561,"gamma":0.0112,"vega":0.4083,"theta":-0.3294,"rho":0.1759,"theo":22.6923,"change":-2.41,"open":22.63,"high":22.63,"low":22.63,"tick":"down","last_trade_price":22.63,"last_trade_time":"2026-02-19T14:44:39","percent_change":-9.6246,"prev_day_close":25.039999961853},{"option":"SPY260304P00665000","bid":4.11,"bid_size":178.0,"ask":4.13,"ask_size":184.0,"iv":0.2164,"open_interest":278.0,"volume":272.0,"delta":-0.2449,"gamma":0.0113,"vega":0.4089,"theta":-0.3377,"rho":-0.0559,"theo":4.0886,"change":0.535,"open":3.97,"high":4.28,"low":3.26,"tick":"up","last_trade_price":3.93,"last_trade_time":"2026-02-19T14:29:30","percent_change":15.7585,"prev_day_close":3.3950001001358},{"option":"SPY260304C00666000","bid":21.86,"bid_size":50.0,"ask":22.05,"ask_size":27.0,"iv":0.2161,"open_interest":0.0,"volume":0.0,"delta":0.7463,"gamma":0.0116,"vega":0.4166,"theta":-0.334,"rho":0.1738,"theo":21.8719,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00666000","bid":4.29,"bid_size":85.0,"ask":4.31,"ask_size":198.0,"iv":0.2143,"open_interest":0.0,"volume":14.0,"delta":-0.2544,"gamma":0.0116,"vega":0.4172,"theta":-0.3415,"rho":-0.0581,"theo":4.2563,"change":3.87,"open":4.46,"high":4.46,"low":3.67,"tick":"no_change","last_trade_price":3.87,"last_trade_time":"2026-02-19T14:07:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00667000","bid":21.02,"bid_size":40.0,"ask":21.26,"ask_size":51.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":0.7362,"gamma":0.0119,"vega":0.4247,"theta":-0.3383,"rho":0.1717,"theo":21.0595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00667000","bid":4.47,"bid_size":181.0,"ask":4.5,"ask_size":201.0,"iv":0.2122,"open_interest":0.0,"volume":118.0,"delta":-0.2646,"gamma":0.012,"vega":0.4256,"theta":-0.3456,"rho":-0.0595,"theo":4.4433,"change":4.1,"open":4.07,"high":4.16,"low":3.88,"tick":"up","last_trade_price":4.1,"last_trade_time":"2026-02-19T14:17:42","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00668000","bid":20.23,"bid_size":48.0,"ask":20.45,"ask_size":51.0,"iv":0.2115,"open_interest":0.0,"volume":0.0,"delta":0.7257,"gamma":0.0122,"vega":0.4329,"theta":-0.3424,"rho":0.1694,"theo":20.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00668000","bid":4.67,"bid_size":172.0,"ask":4.69,"ask_size":179.0,"iv":0.2102,"open_interest":0.0,"volume":22.0,"delta":-0.2752,"gamma":0.0123,"vega":0.4334,"theta":-0.3495,"rho":-0.062,"theo":4.6389,"change":4.82,"open":4.07,"high":4.82,"low":4.04,"tick":"up","last_trade_price":4.82,"last_trade_time":"2026-02-19T14:39:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00669000","bid":19.44,"bid_size":72.0,"ask":19.63,"ask_size":40.0,"iv":0.2097,"open_interest":0.0,"volume":0.0,"delta":0.7148,"gamma":0.0126,"vega":0.441,"theta":-0.3461,"rho":0.167,"theo":19.4598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00669000","bid":4.87,"bid_size":178.0,"ask":4.89,"ask_size":83.0,"iv":0.2082,"open_interest":0.0,"volume":235.0,"delta":-0.2865,"gamma":0.0127,"vega":0.4416,"theta":-0.3535,"rho":-0.0646,"theo":4.855,"change":4.74,"open":5.07,"high":5.32,"low":4.25,"tick":"down","last_trade_price":4.74,"last_trade_time":"2026-02-19T14:29:35","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00670000","bid":18.66,"bid_size":8.0,"ask":18.82,"ask_size":17.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":0.7036,"gamma":0.013,"vega":0.4489,"theta":-0.3496,"rho":0.1645,"theo":18.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.7650003433228},{"option":"SPY260304P00670000","bid":5.08,"bid_size":222.0,"ask":5.11,"ask_size":151.0,"iv":0.2061,"open_interest":235.0,"volume":428.0,"delta":-0.2979,"gamma":0.0131,"vega":0.4496,"theta":-0.3568,"rho":-0.067,"theo":5.0684,"change":1.115,"open":4.95,"high":5.4,"low":4.1,"tick":"up","last_trade_price":5.34,"last_trade_time":"2026-02-19T14:47:56","percent_change":26.3905,"prev_day_close":4.22499990463257},{"option":"SPY260304C00671000","bid":17.86,"bid_size":112.0,"ask":18.06,"ask_size":113.0,"iv":0.205,"open_interest":0.0,"volume":0.0,"delta":0.6919,"gamma":0.0133,"vega":0.4565,"theta":-0.3528,"rho":0.162,"theo":17.8964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00671000","bid":5.3,"bid_size":173.0,"ask":5.32,"ask_size":80.0,"iv":0.2039,"open_interest":0.0,"volume":97.0,"delta":-0.3097,"gamma":0.0134,"vega":0.457,"theta":-0.3598,"rho":-0.0698,"theo":5.2912,"change":4.85,"open":5.19,"high":5.19,"low":4.29,"tick":"down","last_trade_price":4.85,"last_trade_time":"2026-02-19T14:20:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00672000","bid":17.09,"bid_size":109.0,"ask":17.29,"ask_size":111.0,"iv":0.2031,"open_interest":0.0,"volume":0.0,"delta":0.6798,"gamma":0.0137,"vega":0.4638,"theta":-0.3555,"rho":0.1593,"theo":17.1291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00672000","bid":5.53,"bid_size":170.0,"ask":5.56,"ask_size":174.0,"iv":0.2016,"open_interest":0.0,"volume":53.0,"delta":-0.3215,"gamma":0.0138,"vega":0.4646,"theta":-0.3619,"rho":-0.0711,"theo":5.5106,"change":5.08,"open":5.41,"high":5.66,"low":4.45,"tick":"no_change","last_trade_price":5.08,"last_trade_time":"2026-02-19T14:17:42","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00673000","bid":16.33,"bid_size":81.0,"ask":16.53,"ask_size":109.0,"iv":0.2006,"open_interest":0.0,"volume":2.0,"delta":0.6673,"gamma":0.014,"vega":0.4708,"theta":-0.3579,"rho":0.1566,"theo":16.3716,"change":17.33,"open":17.33,"high":17.33,"low":17.33,"tick":"up","last_trade_price":17.33,"last_trade_time":"2026-02-19T09:39:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00673000","bid":5.76,"bid_size":166.0,"ask":5.79,"ask_size":141.0,"iv":0.1994,"open_interest":0.0,"volume":68.0,"delta":-0.3346,"gamma":0.0142,"vega":0.4715,"theta":-0.3646,"rho":-0.0741,"theo":5.7674,"change":5.3,"open":5.99,"high":5.99,"low":4.69,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-19T14:17:42","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00674000","bid":15.58,"bid_size":114.0,"ask":15.78,"ask_size":118.0,"iv":0.1983,"open_interest":0.0,"volume":2.0,"delta":0.6544,"gamma":0.0144,"vega":0.4775,"theta":-0.3598,"rho":0.1537,"theo":15.6243,"change":17.03,"open":17.03,"high":17.03,"low":17.03,"tick":"up","last_trade_price":17.03,"last_trade_time":"2026-02-19T10:27:36","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00674000","bid":6.01,"bid_size":182.0,"ask":6.04,"ask_size":158.0,"iv":0.1972,"open_interest":0.0,"volume":256.0,"delta":-0.3476,"gamma":0.0146,"vega":0.478,"theta":-0.3664,"rho":-0.077,"theo":6.0206,"change":6.09,"open":5.37,"high":6.09,"low":4.9,"tick":"up","last_trade_price":6.09,"last_trade_time":"2026-02-19T13:09:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00675000","bid":14.85,"bid_size":63.0,"ask":15.01,"ask_size":81.0,"iv":0.1958,"open_interest":1.0,"volume":4.0,"delta":0.641,"gamma":0.0148,"vega":0.4839,"theta":-0.3613,"rho":0.1506,"theo":14.8878,"change":-0.09,"open":16.2,"high":16.69,"low":16.2,"tick":"up","last_trade_price":16.69,"last_trade_time":"2026-02-19T10:46:03","percent_change":-0.536351,"prev_day_close":16.7799997329712},{"option":"SPY260304P00675000","bid":6.27,"bid_size":160.0,"ask":6.3,"ask_size":152.0,"iv":0.195,"open_interest":354.0,"volume":386.0,"delta":-0.3611,"gamma":0.0149,"vega":0.4845,"theta":-0.3677,"rho":-0.0797,"theo":6.2844,"change":1.235,"open":6.03,"high":6.72,"low":5.11,"tick":"up","last_trade_price":6.47,"last_trade_time":"2026-02-19T14:54:12","percent_change":23.5912,"prev_day_close":5.23499989509582},{"option":"SPY260304C00676000","bid":14.1,"bid_size":116.0,"ask":14.3,"ask_size":117.0,"iv":0.1934,"open_interest":0.0,"volume":37.0,"delta":0.6277,"gamma":0.0151,"vega":0.4897,"theta":-0.3619,"rho":0.1476,"theo":14.1712,"change":14.1,"open":14.42,"high":14.42,"low":14.1,"tick":"down","last_trade_price":14.1,"last_trade_time":"2026-02-19T13:39:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00676000","bid":6.54,"bid_size":133.0,"ask":6.57,"ask_size":152.0,"iv":0.1927,"open_interest":0.0,"volume":305.0,"delta":-0.3746,"gamma":0.0153,"vega":0.4901,"theta":-0.3681,"rho":-0.083,"theo":6.5446,"change":6.1,"open":6.48,"high":6.74,"low":5.45,"tick":"no_change","last_trade_price":6.1,"last_trade_time":"2026-02-19T14:04:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00677000","bid":13.45,"bid_size":19.0,"ask":13.5,"ask_size":21.0,"iv":0.191,"open_interest":0.0,"volume":31.0,"delta":0.613,"gamma":0.0155,"vega":0.4952,"theta":-0.3627,"rho":0.1443,"theo":13.4481,"change":13.52,"open":13.79,"high":13.79,"low":13.52,"tick":"down","last_trade_price":13.52,"last_trade_time":"2026-02-19T13:43:46","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00677000","bid":6.82,"bid_size":130.0,"ask":6.85,"ask_size":130.0,"iv":0.1903,"open_interest":0.0,"volume":228.0,"delta":-0.3891,"gamma":0.0157,"vega":0.4957,"theta":-0.3684,"rho":-0.0843,"theo":6.8311,"change":6.96,"open":6.6,"high":7.25,"low":5.71,"tick":"no_change","last_trade_price":6.96,"last_trade_time":"2026-02-19T14:55:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00678000","bid":12.74,"bid_size":20.0,"ask":12.79,"ask_size":20.0,"iv":0.1886,"open_interest":0.0,"volume":84.0,"delta":0.5983,"gamma":0.0158,"vega":0.5001,"theta":-0.3625,"rho":0.141,"theo":12.7453,"change":13.26,"open":13.17,"high":13.42,"low":13.17,"tick":"down","last_trade_price":13.26,"last_trade_time":"2026-02-19T14:28:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00678000","bid":7.11,"bid_size":128.0,"ask":7.15,"ask_size":128.0,"iv":0.1879,"open_interest":0.0,"volume":103.0,"delta":-0.404,"gamma":0.016,"vega":0.5004,"theta":-0.3682,"rho":-0.0877,"theo":7.1298,"change":7.03,"open":6.33,"high":7.21,"low":6.06,"tick":"down","last_trade_price":7.03,"last_trade_time":"2026-02-19T13:45:55","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00679000","bid":12.04,"bid_size":61.0,"ask":12.09,"ask_size":19.0,"iv":0.1865,"open_interest":0.0,"volume":16.0,"delta":0.5832,"gamma":0.0162,"vega":0.5045,"theta":-0.3618,"rho":0.1376,"theo":12.0544,"change":12.54,"open":12.54,"high":12.54,"low":12.54,"tick":"no_change","last_trade_price":12.54,"last_trade_time":"2026-02-19T14:28:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00679000","bid":7.42,"bid_size":126.0,"ask":7.45,"ask_size":126.0,"iv":0.1855,"open_interest":0.0,"volume":45.0,"delta":-0.4194,"gamma":0.0164,"vega":0.5045,"theta":-0.3673,"rho":-0.091,"theo":7.4397,"change":7.64,"open":7.33,"high":7.72,"low":6.58,"tick":"up","last_trade_price":7.64,"last_trade_time":"2026-02-19T14:39:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00680000","bid":11.36,"bid_size":52.0,"ask":11.41,"ask_size":34.0,"iv":0.184,"open_interest":3.0,"volume":115.0,"delta":0.568,"gamma":0.0165,"vega":0.5082,"theta":-0.36,"rho":0.134,"theo":11.3832,"change":-1.82,"open":11.72,"high":13.01,"low":11.22,"tick":"down","last_trade_price":11.22,"last_trade_time":"2026-02-19T14:39:18","percent_change":-13.9571,"prev_day_close":13.039999961853},{"option":"SPY260304P00680000","bid":7.73,"bid_size":123.0,"ask":7.77,"ask_size":212.0,"iv":0.1832,"open_interest":641.0,"volume":275.0,"delta":-0.4356,"gamma":0.0167,"vega":0.5083,"theta":-0.3661,"rho":-0.0942,"theo":7.7785,"change":0.71,"open":7.45,"high":8.1,"low":6.49,"tick":"down","last_trade_price":7.21,"last_trade_time":"2026-02-19T14:16:43","percent_change":10.9231,"prev_day_close":6.5},{"option":"SPY260304C00681000","bid":10.69,"bid_size":32.0,"ask":10.74,"ask_size":22.0,"iv":0.1816,"open_interest":0.0,"volume":51.0,"delta":0.5519,"gamma":0.0168,"vega":0.5112,"theta":-0.3578,"rho":0.1304,"theo":10.717,"change":10.54,"open":12.26,"high":12.27,"low":10.54,"tick":"down","last_trade_price":10.54,"last_trade_time":"2026-02-19T14:43:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00681000","bid":8.07,"bid_size":66.0,"ask":8.1,"ask_size":122.0,"iv":0.1807,"open_interest":0.0,"volume":33.0,"delta":-0.4515,"gamma":0.0171,"vega":0.5109,"theta":-0.3636,"rho":-0.0952,"theo":8.0974,"change":8.2,"open":7.75,"high":8.53,"low":6.93,"tick":"down","last_trade_price":8.2,"last_trade_time":"2026-02-19T14:53:06","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00682000","bid":10.04,"bid_size":161.0,"ask":10.07,"ask_size":132.0,"iv":0.1789,"open_interest":0.0,"volume":74.0,"delta":0.5354,"gamma":0.0171,"vega":0.5134,"theta":-0.3549,"rho":0.1266,"theo":10.0637,"change":9.98,"open":10.72,"high":11.19,"low":9.84,"tick":"no_change","last_trade_price":9.98,"last_trade_time":"2026-02-19T14:50:01","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00682000","bid":8.41,"bid_size":121.0,"ask":8.45,"ask_size":121.0,"iv":0.1782,"open_interest":0.0,"volume":325.0,"delta":-0.4684,"gamma":0.0174,"vega":0.513,"theta":-0.3606,"rho":-0.0989,"theo":8.4478,"change":8.54,"open":8.94,"high":8.94,"low":7.55,"tick":"no_change","last_trade_price":8.54,"last_trade_time":"2026-02-19T14:50:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00683000","bid":9.4,"bid_size":145.0,"ask":9.43,"ask_size":166.0,"iv":0.1764,"open_interest":0.0,"volume":1022.0,"delta":0.5183,"gamma":0.0174,"vega":0.5149,"theta":-0.3513,"rho":0.1227,"theo":9.4237,"change":9.57,"open":9.97,"high":10.65,"low":9.33,"tick":"down","last_trade_price":9.57,"last_trade_time":"2026-02-19T14:36:40","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00683000","bid":8.77,"bid_size":121.0,"ask":8.8,"ask_size":65.0,"iv":0.1757,"open_interest":0.0,"volume":280.0,"delta":-0.4858,"gamma":0.0177,"vega":0.5142,"theta":-0.3569,"rho":-0.1023,"theo":8.8105,"change":9.14,"open":8.98,"high":9.14,"low":7.5,"tick":"up","last_trade_price":9.14,"last_trade_time":"2026-02-19T13:34:09","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00684000","bid":8.77,"bid_size":165.0,"ask":8.8,"ask_size":152.0,"iv":0.1738,"open_interest":0.0,"volume":231.0,"delta":0.5008,"gamma":0.0177,"vega":0.5154,"theta":-0.3468,"rho":0.1186,"theo":8.7977,"change":9.17,"open":9.38,"high":10.23,"low":9.08,"tick":"down","last_trade_price":9.17,"last_trade_time":"2026-02-19T14:10:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00684000","bid":9.15,"bid_size":65.0,"ask":9.18,"ask_size":121.0,"iv":0.1731,"open_interest":0.0,"volume":268.0,"delta":-0.5037,"gamma":0.018,"vega":0.5146,"theta":-0.3524,"rho":-0.1058,"theo":9.1873,"change":8.8,"open":8.4,"high":9.28,"low":7.66,"tick":"down","last_trade_price":8.8,"last_trade_time":"2026-02-19T14:31:53","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00685000","bid":8.16,"bid_size":146.0,"ask":8.19,"ask_size":203.0,"iv":0.1712,"open_interest":38.0,"volume":470.0,"delta":0.4827,"gamma":0.0179,"vega":0.515,"theta":-0.3414,"rho":0.1144,"theo":8.1864,"change":-1.675,"open":8.99,"high":9.75,"low":7.8,"tick":"no_change","last_trade_price":8.05,"last_trade_time":"2026-02-19T14:53:45","percent_change":-17.2236,"prev_day_close":9.72499990463257},{"option":"SPY260304P00685000","bid":9.54,"bid_size":142.0,"ask":9.57,"ask_size":65.0,"iv":0.1705,"open_interest":227.0,"volume":267.0,"delta":-0.5222,"gamma":0.0183,"vega":0.5132,"theta":-0.347,"rho":-0.1065,"theo":9.579,"change":1.735,"open":9.0,"high":10.0,"low":7.88,"tick":"down","last_trade_price":9.8,"last_trade_time":"2026-02-19T14:46:41","percent_change":21.5127,"prev_day_close":8.06500005722046},{"option":"SPY260304C00686000","bid":7.56,"bid_size":175.0,"ask":7.59,"ask_size":90.0,"iv":0.1685,"open_interest":0.0,"volume":391.0,"delta":0.4642,"gamma":0.0182,"vega":0.5135,"theta":-0.3351,"rho":0.1101,"theo":7.59,"change":7.47,"open":8.41,"high":9.36,"low":7.47,"tick":"down","last_trade_price":7.47,"last_trade_time":"2026-02-19T14:46:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00686000","bid":9.95,"bid_size":117.0,"ask":9.98,"ask_size":63.0,"iv":0.1678,"open_interest":0.0,"volume":253.0,"delta":-0.5412,"gamma":0.0185,"vega":0.5115,"theta":-0.3408,"rho":-0.1097,"theo":9.9883,"change":10.21,"open":10.31,"high":10.31,"low":8.52,"tick":"no_change","last_trade_price":10.21,"last_trade_time":"2026-02-19T13:35:11","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00687000","bid":6.99,"bid_size":111.0,"ask":7.01,"ask_size":66.0,"iv":0.1658,"open_interest":0.0,"volume":352.0,"delta":0.4451,"gamma":0.0184,"vega":0.5108,"theta":-0.328,"rho":0.1057,"theo":7.0094,"change":6.91,"open":8.0,"high":8.5,"low":6.71,"tick":"up","last_trade_price":6.91,"last_trade_time":"2026-02-19T14:46:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00687000","bid":10.22,"bid_size":133.0,"ask":10.49,"ask_size":114.0,"iv":0.1641,"open_interest":0.0,"volume":594.0,"delta":-0.5612,"gamma":0.0187,"vega":0.5086,"theta":-0.3339,"rho":-0.1133,"theo":10.4315,"change":9.84,"open":9.64,"high":10.43,"low":9.37,"tick":"up","last_trade_price":9.84,"last_trade_time":"2026-02-19T14:28:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00688000","bid":6.43,"bid_size":167.0,"ask":6.46,"ask_size":149.0,"iv":0.1632,"open_interest":0.0,"volume":340.0,"delta":0.4256,"gamma":0.0185,"vega":0.5069,"theta":-0.3199,"rho":0.101,"theo":6.4458,"change":6.17,"open":7.5,"high":7.98,"low":6.17,"tick":"down","last_trade_price":6.17,"last_trade_time":"2026-02-19T13:20:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00688000","bid":10.68,"bid_size":103.0,"ask":10.97,"ask_size":105.0,"iv":0.1616,"open_interest":0.0,"volume":106.0,"delta":-0.5812,"gamma":0.0189,"vega":0.5044,"theta":-0.3258,"rho":-0.1152,"theo":10.8731,"change":11.07,"open":10.44,"high":11.07,"low":9.5,"tick":"no_change","last_trade_price":11.07,"last_trade_time":"2026-02-19T14:43:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00689000","bid":5.89,"bid_size":170.0,"ask":5.92,"ask_size":171.0,"iv":0.1604,"open_interest":0.0,"volume":175.0,"delta":0.4055,"gamma":0.0186,"vega":0.5016,"theta":-0.3108,"rho":0.0963,"theo":5.9004,"change":6.22,"open":6.42,"high":7.5,"low":5.9,"tick":"up","last_trade_price":6.22,"last_trade_time":"2026-02-19T14:28:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00689000","bid":11.16,"bid_size":108.0,"ask":11.42,"ask_size":111.0,"iv":0.159,"open_interest":0.0,"volume":51.0,"delta":-0.6019,"gamma":0.0191,"vega":0.4968,"theta":-0.3167,"rho":-0.1174,"theo":11.336,"change":11.8,"open":9.87,"high":11.8,"low":9.61,"tick":"up","last_trade_price":11.8,"last_trade_time":"2026-02-19T14:39:50","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00690000","bid":5.37,"bid_size":257.0,"ask":5.4,"ask_size":179.0,"iv":0.1578,"open_interest":593.0,"volume":305.0,"delta":0.385,"gamma":0.0187,"vega":0.495,"theta":-0.3008,"rho":0.0916,"theo":5.3744,"change":-1.335,"open":5.9,"high":6.55,"low":5.13,"tick":"down","last_trade_price":5.32,"last_trade_time":"2026-02-19T14:53:37","percent_change":-20.0601,"prev_day_close":6.65499997138977},{"option":"SPY260304P00690000","bid":11.66,"bid_size":94.0,"ask":11.88,"ask_size":88.0,"iv":0.1563,"open_interest":89.0,"volume":32.0,"delta":-0.6232,"gamma":0.0192,"vega":0.4902,"theta":-0.3069,"rho":-0.1206,"theo":11.8186,"change":1.455,"open":11.2,"high":12.1,"low":9.9,"tick":"no_change","last_trade_price":11.4,"last_trade_time":"2026-02-19T13:52:49","percent_change":14.6305,"prev_day_close":9.94499969482422},{"option":"SPY260304C00691000","bid":4.88,"bid_size":72.0,"ask":4.9,"ask_size":175.0,"iv":0.155,"open_interest":0.0,"volume":180.0,"delta":0.364,"gamma":0.0187,"vega":0.4868,"theta":-0.2899,"rho":0.0866,"theo":4.87,"change":5.17,"open":5.76,"high":6.08,"low":4.85,"tick":"up","last_trade_price":5.17,"last_trade_time":"2026-02-19T14:28:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00691000","bid":12.13,"bid_size":110.0,"ask":12.43,"ask_size":110.0,"iv":0.1532,"open_interest":0.0,"volume":0.0,"delta":-0.6448,"gamma":0.0193,"vega":0.4817,"theta":-0.2962,"rho":-0.1226,"theo":12.3225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00692000","bid":4.4,"bid_size":193.0,"ask":4.43,"ask_size":190.0,"iv":0.1522,"open_interest":0.0,"volume":238.0,"delta":0.3427,"gamma":0.0187,"vega":0.4769,"theta":-0.2781,"rho":0.0815,"theo":4.39,"change":4.3,"open":5.5,"high":5.5,"low":4.3,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2026-02-19T14:47:49","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00692000","bid":12.65,"bid_size":102.0,"ask":12.92,"ask_size":58.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-0.667,"gamma":0.0193,"vega":0.4686,"theta":-0.2845,"rho":-0.122,"theo":12.8542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00693000","bid":3.95,"bid_size":196.0,"ask":3.98,"ask_size":199.0,"iv":0.1494,"open_interest":0.0,"volume":240.0,"delta":0.321,"gamma":0.0185,"vega":0.4654,"theta":-0.266,"rho":0.0764,"theo":3.9387,"change":3.87,"open":4.8,"high":5.09,"low":3.87,"tick":"down","last_trade_price":3.87,"last_trade_time":"2026-02-19T14:54:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00693000","bid":13.21,"bid_size":104.0,"ask":13.52,"ask_size":66.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":-0.6894,"gamma":0.0192,"vega":0.4568,"theta":-0.2723,"rho":-0.1256,"theo":13.4143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00694000","bid":3.53,"bid_size":125.0,"ask":3.55,"ask_size":201.0,"iv":0.1466,"open_interest":0.0,"volume":158.0,"delta":0.2997,"gamma":0.0183,"vega":0.4525,"theta":-0.2528,"rho":0.0714,"theo":3.514,"change":3.47,"open":4.5,"high":4.75,"low":3.47,"tick":"down","last_trade_price":3.47,"last_trade_time":"2026-02-19T14:54:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00694000","bid":13.82,"bid_size":99.0,"ask":14.1,"ask_size":99.0,"iv":0.1452,"open_interest":0.0,"volume":6.0,"delta":-0.7118,"gamma":0.019,"vega":0.443,"theta":-0.2595,"rho":-0.1248,"theo":14.0043,"change":13.71,"open":13.53,"high":13.73,"low":13.13,"tick":"down","last_trade_price":13.71,"last_trade_time":"2026-02-19T11:49:52","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00695000","bid":3.13,"bid_size":105.0,"ask":3.15,"ask_size":189.0,"iv":0.1438,"open_interest":341.0,"volume":270.0,"delta":0.2783,"gamma":0.018,"vega":0.4378,"theta":-0.2395,"rho":0.0663,"theo":3.1229,"change":-0.945,"open":3.69,"high":4.1,"low":3.05,"tick":"down","last_trade_price":3.14,"last_trade_time":"2026-02-19T14:45:28","percent_change":-23.1334,"prev_day_close":4.08500003814697},{"option":"SPY260304P00695000","bid":14.44,"bid_size":55.0,"ask":14.67,"ask_size":11.0,"iv":0.1419,"open_interest":7.0,"volume":1.0,"delta":-0.7343,"gamma":0.0187,"vega":0.4238,"theta":-0.2463,"rho":-0.1237,"theo":14.6306,"change":2.26,"open":14.7,"high":14.7,"low":14.7,"tick":"up","last_trade_price":14.7,"last_trade_time":"2026-02-19T14:50:27","percent_change":18.1672,"prev_day_close":12.4400000572205},{"option":"SPY260304C00696000","bid":2.75,"bid_size":207.0,"ask":2.77,"ask_size":118.0,"iv":0.1411,"open_interest":0.0,"volume":97.0,"delta":0.2573,"gamma":0.0176,"vega":0.4219,"theta":-0.2264,"rho":0.0613,"theo":2.7695,"change":2.76,"open":3.31,"high":3.63,"low":2.76,"tick":"down","last_trade_price":2.76,"last_trade_time":"2026-02-19T14:45:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00696000","bid":15.1,"bid_size":55.0,"ask":15.36,"ask_size":60.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-0.7565,"gamma":0.0184,"vega":0.4081,"theta":-0.2327,"rho":-0.1273,"theo":15.2861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00697000","bid":2.4,"bid_size":211.0,"ask":2.42,"ask_size":87.0,"iv":0.1383,"open_interest":0.0,"volume":144.0,"delta":0.2364,"gamma":0.0171,"vega":0.4044,"theta":-0.2122,"rho":0.0563,"theo":2.435,"change":2.38,"open":2.95,"high":3.13,"low":2.38,"tick":"down","last_trade_price":2.38,"last_trade_time":"2026-02-19T14:48:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00697000","bid":15.77,"bid_size":38.0,"ask":16.04,"ask_size":52.0,"iv":0.1373,"open_interest":0.0,"volume":0.0,"delta":-0.7785,"gamma":0.0179,"vega":0.3877,"theta":-0.2183,"rho":-0.123,"theo":15.9683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00698000","bid":2.08,"bid_size":212.0,"ask":2.1,"ask_size":89.0,"iv":0.1356,"open_interest":0.0,"volume":275.0,"delta":0.2158,"gamma":0.0165,"vega":0.3852,"theta":-0.1974,"rho":0.0514,"theo":2.1216,"change":2.19,"open":2.62,"high":2.93,"low":2.17,"tick":"up","last_trade_price":2.19,"last_trade_time":"2026-02-19T14:29:34","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00698000","bid":16.47,"bid_size":16.0,"ask":16.72,"ask_size":16.0,"iv":0.1344,"open_interest":0.0,"volume":0.0,"delta":-0.8006,"gamma":0.0173,"vega":0.3632,"theta":-0.203,"rho":-0.1232,"theo":16.6759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00699000","bid":1.79,"bid_size":218.0,"ask":1.81,"ask_size":234.0,"iv":0.133,"open_interest":0.0,"volume":238.0,"delta":0.1952,"gamma":0.0159,"vega":0.3645,"theta":-0.1819,"rho":0.0465,"theo":1.828,"change":1.92,"open":2.31,"high":2.65,"low":1.92,"tick":"down","last_trade_price":1.92,"last_trade_time":"2026-02-19T14:10:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00699000","bid":17.04,"bid_size":3.0,"ask":17.53,"ask_size":2.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.8225,"gamma":0.0167,"vega":0.3429,"theta":-0.1868,"rho":-0.1186,"theo":17.4024,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00700000","bid":1.53,"bid_size":191.0,"ask":1.54,"ask_size":109.0,"iv":0.1304,"open_interest":160.0,"volume":660.0,"delta":0.1749,"gamma":0.0152,"vega":0.3419,"theta":-0.1658,"rho":0.0416,"theo":1.5558,"change":-0.63,"open":1.97,"high":2.23,"low":1.5,"tick":"no_change","last_trade_price":1.51,"last_trade_time":"2026-02-19T14:42:22","percent_change":-29.4393,"prev_day_close":2.14000010490417},{"option":"SPY260304P00700000","bid":17.85,"bid_size":2.0,"ask":18.26,"ask_size":3.0,"iv":0.1267,"open_interest":1.0,"volume":0.0,"delta":-0.8443,"gamma":0.0159,"vega":0.3124,"theta":-0.1696,"rho":-0.116,"theo":18.1571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.16,"last_trade_time":"2026-02-18T14:43:49","percent_change":0.0,"prev_day_close":15.5050005912781},{"option":"SPY260304C00701000","bid":1.29,"bid_size":140.0,"ask":1.3,"ask_size":50.0,"iv":0.1278,"open_interest":0.0,"volume":163.0,"delta":0.155,"gamma":0.0143,"vega":0.3181,"theta":-0.1494,"rho":0.0369,"theo":1.307,"change":1.38,"open":1.76,"high":1.76,"low":1.32,"tick":"up","last_trade_price":1.38,"last_trade_time":"2026-02-19T14:04:18","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00701000","bid":18.54,"bid_size":3.0,"ask":19.09,"ask_size":1.0,"iv":0.1222,"open_interest":0.0,"volume":3.0,"delta":-0.8656,"gamma":0.015,"vega":0.2883,"theta":-0.1518,"rho":-0.1127,"theo":18.9341,"change":17.22,"open":17.76,"high":17.76,"low":17.22,"tick":"down","last_trade_price":17.22,"last_trade_time":"2026-02-19T09:52:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00702000","bid":1.07,"bid_size":391.0,"ask":1.09,"ask_size":223.0,"iv":0.1251,"open_interest":0.0,"volume":124.0,"delta":0.1359,"gamma":0.0134,"vega":0.293,"theta":-0.133,"rho":0.0323,"theo":1.0839,"change":1.09,"open":1.45,"high":1.66,"low":1.09,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-02-19T14:45:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00702000","bid":19.33,"bid_size":1.0,"ask":19.94,"ask_size":1.0,"iv":0.121,"open_interest":0.0,"volume":0.0,"delta":-0.8875,"gamma":0.0149,"vega":0.255,"theta":-0.133,"rho":-0.107,"theo":19.7439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00703000","bid":0.89,"bid_size":206.0,"ask":0.9,"ask_size":50.0,"iv":0.1227,"open_interest":0.0,"volume":334.0,"delta":0.1178,"gamma":0.0124,"vega":0.2672,"theta":-0.1171,"rho":0.028,"theo":0.8882,"change":0.95,"open":1.22,"high":1.33,"low":0.92,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-19T13:45:48","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00703000","bid":20.16,"bid_size":1.0,"ask":20.78,"ask_size":1.0,"iv":0.1172,"open_interest":0.0,"volume":0.0,"delta":-0.9088,"gamma":0.0148,"vega":0.2259,"theta":-0.1164,"rho":-0.0885,"theo":20.5811,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00704000","bid":0.73,"bid_size":219.0,"ask":0.74,"ask_size":195.0,"iv":0.1203,"open_interest":0.0,"volume":697.0,"delta":0.101,"gamma":0.0114,"vega":0.2414,"theta":-0.1018,"rho":0.024,"theo":0.719,"change":0.74,"open":1.02,"high":1.12,"low":0.74,"tick":"down","last_trade_price":0.74,"last_trade_time":"2026-02-19T14:45:28","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00704000","bid":21.02,"bid_size":1.0,"ask":21.69,"ask_size":1.0,"iv":0.113,"open_interest":0.0,"volume":0.0,"delta":-0.9313,"gamma":0.0151,"vega":0.1851,"theta":-0.1052,"rho":-0.0868,"theo":21.4581,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00705000","bid":0.59,"bid_size":344.0,"ask":0.6,"ask_size":116.0,"iv":0.1181,"open_interest":387.0,"volume":640.0,"delta":0.0859,"gamma":0.0103,"vega":0.2162,"theta":-0.0882,"rho":0.0204,"theo":0.5807,"change":-0.305,"open":0.85,"high":0.94,"low":0.59,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-19T14:43:00","percent_change":-33.7017,"prev_day_close":0.905000001192093},{"option":"SPY260304P00705000","bid":22.02,"bid_size":1.0,"ask":22.55,"ask_size":1.0,"iv":0.1085,"open_interest":0.0,"volume":1.0,"delta":-0.9522,"gamma":0.0141,"vega":0.1473,"theta":-0.1042,"rho":-0.0482,"theo":22.3689,"change":1.58,"open":21.01,"high":21.01,"low":21.01,"tick":"up","last_trade_price":21.01,"last_trade_time":"2026-02-19T09:31:01","percent_change":8.13175,"prev_day_close":19.4300003051758},{"option":"SPY260304C00706000","bid":0.47,"bid_size":1414.0,"ask":0.49,"ask_size":1006.0,"iv":0.116,"open_interest":0.0,"volume":163.0,"delta":0.0727,"gamma":0.0092,"vega":0.1925,"theta":-0.0758,"rho":0.0172,"theo":0.4664,"change":0.48,"open":0.61,"high":0.61,"low":0.48,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-19T14:51:25","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00706000","bid":22.91,"bid_size":1.0,"ask":23.6,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9709,"gamma":0.0117,"vega":0.0993,"theta":-0.1125,"rho":-0.0472,"theo":23.3156,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00707000","bid":0.38,"bid_size":271.0,"ask":0.39,"ask_size":754.0,"iv":0.1141,"open_interest":0.0,"volume":52.0,"delta":0.0614,"gamma":0.0082,"vega":0.1708,"theta":-0.0651,"rho":0.0146,"theo":0.3762,"change":0.42,"open":0.56,"high":0.65,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-19T12:10:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00707000","bid":23.27,"bid_size":13.0,"ask":25.68,"ask_size":1.0,"iv":0.1325,"open_interest":0.0,"volume":0.0,"delta":-0.984,"gamma":0.0082,"vega":0.0648,"theta":-0.1308,"rho":-0.0117,"theo":24.2894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00708000","bid":0.3,"bid_size":396.0,"ask":0.31,"ask_size":697.0,"iv":0.1123,"open_interest":0.0,"volume":39.0,"delta":0.0519,"gamma":0.0073,"vega":0.1512,"theta":-0.056,"rho":0.0123,"theo":0.305,"change":0.52,"open":0.45,"high":0.53,"low":0.45,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-19T10:03:10","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00708000","bid":24.27,"bid_size":12.0,"ask":26.62,"ask_size":57.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-0.993,"gamma":0.0044,"vega":0.0325,"theta":-0.149,"rho":-0.0114,"theo":25.2791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00709000","bid":0.23,"bid_size":1291.0,"ask":0.24,"ask_size":323.0,"iv":0.1102,"open_interest":0.0,"volume":38.0,"delta":0.044,"gamma":0.0064,"vega":0.1339,"theta":-0.0483,"rho":0.0104,"theo":0.2496,"change":0.32,"open":0.38,"high":0.42,"low":0.32,"tick":"down","last_trade_price":0.32,"last_trade_time":"2026-02-19T11:13:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00709000","bid":25.27,"bid_size":33.0,"ask":27.61,"ask_size":20.0,"iv":0.1389,"open_interest":0.0,"volume":0.0,"delta":-0.9972,"gamma":0.0022,"vega":0.0153,"theta":-0.1655,"rho":0.0,"theo":26.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00710000","bid":0.18,"bid_size":1335.0,"ask":0.19,"ask_size":532.0,"iv":0.1089,"open_interest":127.0,"volume":9.0,"delta":0.0373,"gamma":0.0056,"vega":0.1184,"theta":-0.0418,"rho":0.0088,"theo":0.2053,"change":-0.11,"open":0.28,"high":0.28,"low":0.2,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-19T13:04:17","percent_change":-35.4839,"prev_day_close":0.310000002384186},{"option":"SPY260304P00710000","bid":26.27,"bid_size":30.0,"ask":28.62,"ask_size":30.0,"iv":0.1431,"open_interest":1.0,"volume":0.0,"delta":-0.999,"gamma":0.0008,"vega":0.0068,"theta":-0.1773,"rho":0.0,"theo":27.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.75,"last_trade_time":"2026-02-18T14:50:17","percent_change":0.0,"prev_day_close":24.4449996948242},{"option":"SPY260304C00711000","bid":0.14,"bid_size":1825.0,"ask":0.15,"ask_size":564.0,"iv":0.1077,"open_interest":0.0,"volume":32.0,"delta":0.032,"gamma":0.005,"vega":0.1055,"theta":-0.0366,"rho":0.0076,"theo":0.172,"change":0.15,"open":0.24,"high":0.27,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:51:25","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00711000","bid":27.27,"bid_size":30.0,"ask":29.61,"ask_size":25.0,"iv":0.1467,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1863,"rho":0.0,"theo":28.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00712000","bid":0.11,"bid_size":1875.0,"ask":0.12,"ask_size":1352.0,"iv":0.1069,"open_interest":0.0,"volume":80.0,"delta":0.0277,"gamma":0.0044,"vega":0.0944,"theta":-0.0323,"rho":0.0065,"theo":0.1458,"change":0.13,"open":0.18,"high":0.19,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-19T13:20:13","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00712000","bid":28.27,"bid_size":6.0,"ask":30.66,"ask_size":2.0,"iv":0.1523,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1912,"rho":0.0,"theo":29.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00713000","bid":0.09,"bid_size":1201.0,"ask":0.1,"ask_size":908.0,"iv":0.1069,"open_interest":0.0,"volume":27.0,"delta":0.0241,"gamma":0.0039,"vega":0.0847,"theta":-0.0287,"rho":0.0057,"theo":0.1247,"change":0.1,"open":0.16,"high":0.16,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-19T12:49:59","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00713000","bid":29.27,"bid_size":30.0,"ask":31.61,"ask_size":11.0,"iv":0.1545,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1947,"rho":0.0,"theo":30.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00714000","bid":0.07,"bid_size":2155.0,"ask":0.08,"ask_size":686.0,"iv":0.1062,"open_interest":0.0,"volume":26.0,"delta":0.0212,"gamma":0.0035,"vega":0.0766,"theta":-0.0258,"rho":0.005,"theo":0.1084,"change":0.1,"open":0.13,"high":0.13,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-19T11:13:41","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00714000","bid":30.27,"bid_size":31.0,"ask":32.65,"ask_size":4.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1976,"rho":0.0,"theo":31.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00715000","bid":0.06,"bid_size":2474.0,"ask":0.07,"ask_size":1485.0,"iv":0.107,"open_interest":122.0,"volume":1005.0,"delta":0.0186,"gamma":0.0031,"vega":0.0691,"theta":-0.023,"rho":0.0044,"theo":0.0939,"change":-0.035,"open":0.08,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:04:17","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260304P00715000","bid":31.27,"bid_size":30.0,"ask":33.65,"ask_size":4.0,"iv":0.1636,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1992,"rho":0.0,"theo":32.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.4499998092651},{"option":"SPY260304C00716000","bid":0.05,"bid_size":2524.0,"ask":0.06,"ask_size":1512.0,"iv":0.1075,"open_interest":0.0,"volume":0.0,"delta":0.0163,"gamma":0.0028,"vega":0.062,"theta":-0.0205,"rho":0.0038,"theo":0.081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00716000","bid":31.88,"bid_size":10.0,"ask":34.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2003,"rho":0.0,"theo":33.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00717000","bid":0.04,"bid_size":1772.0,"ask":0.05,"ask_size":803.0,"iv":0.1076,"open_interest":0.0,"volume":0.0,"delta":0.0143,"gamma":0.0024,"vega":0.056,"theta":-0.0184,"rho":0.0034,"theo":0.0705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00717000","bid":33.24,"bid_size":25.0,"ask":35.65,"ask_size":4.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2013,"rho":0.0,"theo":34.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00718000","bid":0.04,"bid_size":918.0,"ask":0.05,"ask_size":1788.0,"iv":0.1103,"open_interest":0.0,"volume":0.0,"delta":0.0126,"gamma":0.0022,"vega":0.0505,"theta":-0.0165,"rho":0.003,"theo":0.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00718000","bid":33.97,"bid_size":4.0,"ask":36.65,"ask_size":4.0,"iv":0.158,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.202,"rho":0.0,"theo":35.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00719000","bid":0.03,"bid_size":1751.0,"ask":0.04,"ask_size":1475.0,"iv":0.1097,"open_interest":0.0,"volume":0.0,"delta":0.0111,"gamma":0.0019,"vega":0.0456,"theta":-0.0148,"rho":0.0026,"theo":0.0538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00719000","bid":34.97,"bid_size":4.0,"ask":37.65,"ask_size":4.0,"iv":0.1615,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2024,"rho":0.0,"theo":36.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00720000","bid":0.03,"bid_size":793.0,"ask":0.04,"ask_size":1331.0,"iv":0.1123,"open_interest":32.0,"volume":4.0,"delta":0.0098,"gamma":0.0017,"vega":0.0412,"theta":-0.0133,"rho":0.0023,"theo":0.0471,"change":-0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T13:46:55","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260304P00720000","bid":36.08,"bid_size":1.0,"ask":38.65,"ask_size":4.0,"iv":0.1728,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2027,"rho":0.0,"theo":37.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.4499988555908},{"option":"SPY260304C00721000","bid":0.03,"bid_size":733.0,"ask":0.04,"ask_size":1753.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":0.0087,"gamma":0.0015,"vega":0.0372,"theta":-0.012,"rho":0.002,"theo":0.0414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00721000","bid":37.24,"bid_size":9.0,"ask":39.65,"ask_size":4.0,"iv":0.1849,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.203,"rho":0.0,"theo":38.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00722000","bid":0.02,"bid_size":1350.0,"ask":0.03,"ask_size":398.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":0.0078,"gamma":0.0014,"vega":0.034,"theta":-0.011,"rho":0.0018,"theo":0.0371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00722000","bid":37.97,"bid_size":4.0,"ask":40.65,"ask_size":30.0,"iv":0.1718,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2032,"rho":0.0,"theo":39.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00723000","bid":0.02,"bid_size":1331.0,"ask":0.03,"ask_size":863.0,"iv":0.116,"open_interest":0.0,"volume":1.0,"delta":0.0069,"gamma":0.0012,"vega":0.0308,"theta":-0.0099,"rho":0.0016,"theo":0.0328,"change":0.02,"open":0.02,"high":0.02,"low":0.02,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:15:54","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00723000","bid":39.24,"bid_size":25.0,"ask":41.63,"ask_size":30.0,"iv":0.1913,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2032,"rho":0.0,"theo":40.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00724000","bid":0.02,"bid_size":1257.0,"ask":0.03,"ask_size":1122.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":0.0062,"gamma":0.0011,"vega":0.028,"theta":-0.009,"rho":0.0014,"theo":0.0291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00724000","bid":40.13,"bid_size":1.0,"ask":42.65,"ask_size":4.0,"iv":0.1903,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2033,"rho":0.0,"theo":41.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00725000","bid":0.02,"bid_size":2091.0,"ask":0.03,"ask_size":2527.0,"iv":0.121,"open_interest":2.0,"volume":0.0,"delta":0.0056,"gamma":0.001,"vega":0.0256,"theta":-0.0082,"rho":0.0013,"theo":0.026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-18T14:33:40","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260304P00725000","bid":40.97,"bid_size":4.0,"ask":43.65,"ask_size":4.0,"iv":0.182,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2034,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.4549999237061},{"option":"SPY260304C00726000","bid":0.02,"bid_size":1922.0,"ask":0.03,"ask_size":2348.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":0.005,"gamma":0.0009,"vega":0.0233,"theta":-0.0074,"rho":0.0012,"theo":0.0232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00726000","bid":42.13,"bid_size":1.0,"ask":44.65,"ask_size":4.0,"iv":0.1973,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2034,"rho":0.0,"theo":43.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00727000","bid":0.02,"bid_size":1798.0,"ask":0.03,"ask_size":2402.0,"iv":0.1259,"open_interest":0.0,"volume":0.0,"delta":0.0045,"gamma":0.0008,"vega":0.0214,"theta":-0.0068,"rho":0.001,"theo":0.021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00727000","bid":43.13,"bid_size":14.0,"ask":45.65,"ask_size":4.0,"iv":0.2008,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2034,"rho":0.0,"theo":44.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00728000","bid":0.02,"bid_size":1010.0,"ask":0.03,"ask_size":2632.0,"iv":0.1284,"open_interest":0.0,"volume":0.0,"delta":0.0041,"gamma":0.0007,"vega":0.0197,"theta":-0.0063,"rho":0.001,"theo":0.0191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00728000","bid":44.24,"bid_size":2.0,"ask":46.65,"ask_size":4.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":45.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00729000","bid":0.02,"bid_size":1190.0,"ask":0.03,"ask_size":2337.0,"iv":0.1309,"open_interest":0.0,"volume":0.0,"delta":0.0037,"gamma":0.0007,"vega":0.0183,"theta":-0.0059,"rho":0.0009,"theo":0.0175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00729000","bid":45.24,"bid_size":1.0,"ask":47.65,"ask_size":4.0,"iv":0.2137,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00730000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1338.0,"iv":0.1334,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0006,"vega":0.017,"theta":-0.0055,"rho":0.0008,"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":0.0249999994412065},{"option":"SPY260304P00730000","bid":45.97,"bid_size":4.0,"ask":48.65,"ask_size":4.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.4549999237061},{"option":"SPY260304C00735000","bid":0.01,"bid_size":1589.0,"ask":0.02,"ask_size":775.0,"iv":0.1386,"open_interest":50.0,"volume":0.0,"delta":0.0025,"gamma":0.0004,"vega":0.0128,"theta":-0.0043,"rho":0.0006,"theo":0.0121,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260304P00735000","bid":50.97,"bid_size":4.0,"ask":53.65,"ask_size":4.0,"iv":0.215,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.4549999237061},{"option":"SPY260304C00740000","bid":0.01,"bid_size":1810.0,"ask":0.02,"ask_size":1638.0,"iv":0.1501,"open_interest":185.0,"volume":0.0,"delta":0.0021,"gamma":0.0004,"vega":0.0107,"theta":-0.0039,"rho":0.0005,"theo":0.0106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:51:04","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260304P00740000","bid":55.97,"bid_size":4.0,"ask":58.65,"ask_size":4.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.4499988555908},{"option":"SPY260304C00745000","bid":0.01,"bid_size":2482.0,"ask":0.02,"ask_size":2795.0,"iv":0.1616,"open_interest":1.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.0096,"theta":-0.0037,"rho":0.0004,"theo":0.01,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:34:14","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260304P00745000","bid":60.88,"bid_size":4.0,"ask":63.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.4499988555908},{"option":"SPY260304C00750000","bid":0.01,"bid_size":1331.0,"ask":0.02,"ask_size":1510.0,"iv":0.1729,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0002,"vega":0.0088,"theta":-0.0037,"rho":0.0004,"theo":0.0098,"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":0.0149999996647239},{"option":"SPY260304P00750000","bid":65.88,"bid_size":10.0,"ask":68.62,"ask_size":14.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.4450016021728},{"option":"SPY260304C00755000","bid":0.01,"bid_size":2212.0,"ask":0.02,"ask_size":2384.0,"iv":0.184,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0082,"theta":-0.0037,"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":0.0},{"option":"SPY260304P00755000","bid":70.91,"bid_size":4.0,"ask":73.66,"ask_size":30.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00760000","bid":0.01,"bid_size":2285.0,"ask":0.02,"ask_size":2515.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0002,"vega":0.0077,"theta":-0.0037,"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":0.0},{"option":"SPY260304P00760000","bid":76.12,"bid_size":1.0,"ask":78.66,"ask_size":30.0,"iv":0.3088,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00765000","bid":0.01,"bid_size":2215.0,"ask":0.02,"ask_size":2314.0,"iv":0.2059,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0072,"theta":-0.0037,"rho":0.0003,"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":0.0},{"option":"SPY260304P00765000","bid":81.05,"bid_size":1.0,"ask":83.67,"ask_size":2.0,"iv":0.3183,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00770000","bid":0.01,"bid_size":1702.0,"ask":0.02,"ask_size":2551.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0002,"vega":0.0069,"theta":-0.0037,"rho":0.0003,"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":0.0},{"option":"SPY260304P00770000","bid":86.05,"bid_size":1.0,"ask":88.69,"ask_size":10.0,"iv":0.3333,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00775000","bid":0.01,"bid_size":998.0,"ask":0.02,"ask_size":2590.0,"iv":0.2274,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0065,"theta":-0.0038,"rho":0.0003,"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":0.0},{"option":"SPY260304P00775000","bid":91.08,"bid_size":1.0,"ask":93.66,"ask_size":30.0,"iv":0.3502,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00780000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2701.0,"iv":0.2379,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0062,"theta":-0.0038,"rho":0.0003,"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":0.0},{"option":"SPY260304P00780000","bid":96.08,"bid_size":1.0,"ask":98.66,"ask_size":30.0,"iv":0.3649,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00785000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":567.0,"iv":0.2271,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.006,"theta":-0.0038,"rho":0.0003,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00785000","bid":101.08,"bid_size":1.0,"ask":103.65,"ask_size":4.0,"iv":0.3783,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00790000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":586.0,"iv":0.2366,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0057,"theta":-0.0038,"rho":0.0003,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00790000","bid":106.08,"bid_size":1.0,"ask":108.65,"ask_size":4.0,"iv":0.3926,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00795000","bid":0.01,"bid_size":298.0,"ask":0.02,"ask_size":1847.0,"iv":0.2686,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0055,"theta":-0.0038,"rho":0.0002,"theo":0.0095,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304P00795000","bid":111.08,"bid_size":1.0,"ask":113.65,"ask_size":4.0,"iv":0.4068,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00800000","bid":0.01,"bid_size":298.0,"ask":0.02,"ask_size":1867.0,"iv":0.2787,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0053,"theta":-0.0038,"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":"SPY260304P00800000","bid":116.08,"bid_size":1.0,"ask":118.65,"ask_size":4.0,"iv":0.4208,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":647.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0051,"theta":-0.0038,"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":"SPY260304P00805000","bid":121.16,"bid_size":41.0,"ask":123.65,"ask_size":4.0,"iv":0.4438,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":668.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0049,"theta":-0.0038,"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":"SPY260304P00810000","bid":126.08,"bid_size":1.0,"ask":128.69,"ask_size":10.0,"iv":0.4507,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":690.0,"iv":0.2831,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0047,"theta":-0.0038,"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":"SPY260304P00815000","bid":130.88,"bid_size":30.0,"ask":133.68,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":711.0,"iv":0.2922,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0046,"theta":-0.0038,"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":"SPY260304P00820000","bid":136.07,"bid_size":19.0,"ask":138.68,"ask_size":1.0,"iv":0.4753,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":733.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0044,"theta":-0.0038,"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":"SPY260304P00825000","bid":140.88,"bid_size":10.0,"ask":143.69,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":756.0,"iv":0.3103,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0043,"theta":-0.0038,"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":"SPY260304P00830000","bid":145.96,"bid_size":30.0,"ask":148.68,"ask_size":1.0,"iv":0.4855,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":778.0,"iv":0.3191,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0042,"theta":-0.0038,"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":"SPY260304P00835000","bid":151.24,"bid_size":2.0,"ask":153.69,"ask_size":10.0,"iv":0.5364,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":800.0,"iv":0.3278,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0041,"theta":-0.0038,"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":"SPY260304P00840000","bid":155.88,"bid_size":4.0,"ask":158.69,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":822.0,"iv":0.3366,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.004,"theta":-0.0038,"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":"SPY260304P00845000","bid":161.24,"bid_size":2.0,"ask":163.68,"ask_size":1.0,"iv":0.562,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":844.0,"iv":0.3452,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0039,"theta":-0.0038,"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":"SPY260304P00850000","bid":166.13,"bid_size":1.0,"ask":168.68,"ask_size":1.0,"iv":0.5614,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":897.0,"iv":0.3537,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0038,"theta":-0.0038,"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":"SPY260304P00855000","bid":170.96,"bid_size":58.0,"ask":173.69,"ask_size":10.0,"iv":0.5499,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1081.0,"iv":0.3622,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0037,"theta":-0.0038,"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":"SPY260304P00860000","bid":176.27,"bid_size":3.0,"ask":178.63,"ask_size":1.0,"iv":0.6006,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1102.0,"iv":0.3706,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0036,"theta":-0.0038,"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":"SPY260304P00865000","bid":180.96,"bid_size":67.0,"ask":183.66,"ask_size":30.0,"iv":0.5725,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1124.0,"iv":0.379,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0035,"theta":-0.0038,"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":"SPY260304P00870000","bid":185.96,"bid_size":67.0,"ask":188.66,"ask_size":30.0,"iv":0.5846,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1145.0,"iv":0.3873,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0034,"theta":-0.0038,"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":"SPY260304P00875000","bid":190.88,"bid_size":4.0,"ask":193.69,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1165.0,"iv":0.3956,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0034,"theta":-0.0039,"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":"SPY260304P00880000","bid":196.27,"bid_size":1.0,"ask":198.69,"ask_size":10.0,"iv":0.6552,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1186.0,"iv":0.4037,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0033,"theta":-0.0039,"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":"SPY260304P00885000","bid":201.24,"bid_size":14.0,"ask":203.67,"ask_size":1.0,"iv":0.6642,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1206.0,"iv":0.4118,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0039,"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":"SPY260304P00890000","bid":205.96,"bid_size":57.0,"ask":208.66,"ask_size":30.0,"iv":0.6318,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1226.0,"iv":0.4199,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0032,"theta":-0.0039,"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":"SPY260304P00895000","bid":211.24,"bid_size":2.0,"ask":213.66,"ask_size":30.0,"iv":0.6871,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1245.0,"iv":0.4279,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0031,"theta":-0.0039,"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":"SPY260304P00900000","bid":215.91,"bid_size":4.0,"ask":218.6,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1265.0,"iv":0.4359,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.003,"theta":-0.0039,"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":"SPY260304P00905000","bid":221.13,"bid_size":1.0,"ask":223.6,"ask_size":12.0,"iv":0.6863,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1284.0,"iv":0.4438,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.003,"theta":-0.0039,"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":"SPY260304P00910000","bid":225.88,"bid_size":4.0,"ask":228.66,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1302.0,"iv":0.4516,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0029,"theta":-0.0039,"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":"SPY260304P00915000","bid":231.13,"bid_size":1.0,"ask":233.6,"ask_size":5.0,"iv":0.7093,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1320.0,"iv":0.4597,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0029,"theta":-0.0039,"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":"SPY260304P00920000","bid":236.13,"bid_size":1.0,"ask":238.66,"ask_size":4.0,"iv":0.7302,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1338.0,"iv":0.4671,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0039,"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":"SPY260304P00925000","bid":240.94,"bid_size":4.0,"ask":243.63,"ask_size":4.0,"iv":0.6797,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1356.0,"iv":0.4748,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0028,"theta":-0.0039,"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":"SPY260304P00930000","bid":246.13,"bid_size":1.0,"ask":248.69,"ask_size":10.0,"iv":0.7544,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1373.0,"iv":0.4824,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0027,"theta":-0.0038,"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":"SPY260304P00935000","bid":251.13,"bid_size":1.0,"ask":253.66,"ask_size":30.0,"iv":0.7641,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1390.0,"iv":0.49,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0027,"theta":-0.0038,"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":"SPY260304P00940000","bid":255.88,"bid_size":4.0,"ask":258.64,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1407.0,"iv":0.4975,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0038,"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":"SPY260304P00945000","bid":260.88,"bid_size":10.0,"ask":263.64,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260304C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1423.0,"iv":0.505,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0026,"theta":-0.0038,"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":"SPY260304P00950000","bid":265.88,"bid_size":10.0,"ask":268.64,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2035,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00615000","bid":67.48,"bid_size":1.0,"ask":70.91,"ask_size":1.0,"iv":0.3007,"open_interest":0.0,"volume":0.0,"delta":0.9606,"gamma":0.002,"vega":0.1174,"theta":-0.0933,"rho":0.225,"theo":69.3034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00615000","bid":0.64,"bid_size":1244.0,"ask":0.66,"ask_size":994.0,"iv":0.3104,"open_interest":0.0,"volume":19.0,"delta":-0.0394,"gamma":0.002,"vega":0.1174,"theta":-0.12,"rho":-0.01,"theo":0.6559,"change":0.71,"open":0.59,"high":0.71,"low":0.54,"tick":"no_change","last_trade_price":0.71,"last_trade_time":"2026-02-19T14:40:04","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00620000","bid":62.6,"bid_size":2.0,"ask":66.04,"ask_size":1.0,"iv":0.292,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0024,"vega":0.1341,"theta":-0.1086,"rho":0.225,"theo":64.4248,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00620000","bid":0.76,"bid_size":794.0,"ask":0.77,"ask_size":420.0,"iv":0.3004,"open_interest":0.0,"volume":14.0,"delta":-0.0463,"gamma":0.0024,"vega":0.1339,"theta":-0.1329,"rho":-0.0117,"theo":0.7657,"change":0.82,"open":0.7,"high":0.82,"low":0.7,"tick":"up","last_trade_price":0.82,"last_trade_time":"2026-02-19T13:36:39","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00625000","bid":57.76,"bid_size":1.0,"ask":61.19,"ask_size":1.0,"iv":0.2835,"open_interest":0.0,"volume":0.0,"delta":0.9446,"gamma":0.0028,"vega":0.154,"theta":-0.1262,"rho":0.2246,"theo":59.5765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00625000","bid":0.91,"bid_size":204.0,"ask":0.92,"ask_size":635.0,"iv":0.2907,"open_interest":0.0,"volume":19.0,"delta":-0.0554,"gamma":0.0029,"vega":0.1541,"theta":-0.1492,"rho":-0.0141,"theo":0.9136,"change":0.96,"open":0.91,"high":0.96,"low":0.78,"tick":"up","last_trade_price":0.96,"last_trade_time":"2026-02-19T13:03:03","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00630000","bid":52.95,"bid_size":1.0,"ask":56.36,"ask_size":1.0,"iv":0.2744,"open_interest":0.0,"volume":0.0,"delta":0.9336,"gamma":0.0034,"vega":0.1771,"theta":-0.1462,"rho":0.2236,"theo":54.7668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00630000","bid":1.09,"bid_size":595.0,"ask":1.11,"ask_size":625.0,"iv":0.2814,"open_interest":0.0,"volume":50.0,"delta":-0.0665,"gamma":0.0034,"vega":0.1775,"theta":-0.1674,"rho":-0.0168,"theo":1.0963,"change":1.12,"open":1.0,"high":1.12,"low":0.87,"tick":"up","last_trade_price":1.12,"last_trade_time":"2026-02-19T14:50:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00635000","bid":48.18,"bid_size":10.0,"ask":51.58,"ask_size":1.0,"iv":0.2655,"open_interest":0.0,"volume":0.0,"delta":0.9198,"gamma":0.0041,"vega":0.2041,"theta":-0.1688,"rho":0.2218,"theo":50.0056,"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":0.0},{"option":"SPY260305P00635000","bid":1.32,"bid_size":559.0,"ask":1.34,"ask_size":1140.0,"iv":0.2724,"open_interest":0.0,"volume":269.0,"delta":-0.0803,"gamma":0.0041,"vega":0.2043,"theta":-0.1882,"rho":-0.0203,"theo":1.3278,"change":1.43,"open":1.22,"high":1.43,"low":1.06,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-19T14:40:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00640000","bid":43.48,"bid_size":10.0,"ask":46.89,"ask_size":1.0,"iv":0.2579,"open_interest":0.0,"volume":0.0,"delta":0.9029,"gamma":0.0048,"vega":0.2349,"theta":-0.1937,"rho":0.2192,"theo":45.3037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00640000","bid":1.61,"bid_size":484.0,"ask":1.63,"ask_size":408.0,"iv":0.2632,"open_interest":0.0,"volume":72.0,"delta":-0.0973,"gamma":0.0049,"vega":0.2354,"theta":-0.2113,"rho":-0.0245,"theo":1.6189,"change":1.64,"open":1.6,"high":1.76,"low":1.33,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-19T14:50:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00645000","bid":38.85,"bid_size":15.0,"ask":42.32,"ask_size":6.0,"iv":0.251,"open_interest":0.0,"volume":0.0,"delta":0.8823,"gamma":0.0058,"vega":0.2692,"theta":-0.2203,"rho":0.2156,"theo":40.6734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00645000","bid":1.97,"bid_size":395.0,"ask":1.99,"ask_size":301.0,"iv":0.2543,"open_interest":0.0,"volume":45.0,"delta":-0.118,"gamma":0.0058,"vega":0.2699,"theta":-0.2362,"rho":-0.0297,"theo":1.9817,"change":1.8,"open":2.0,"high":2.08,"low":1.63,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-19T14:21:07","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00650000","bid":34.3,"bid_size":15.0,"ask":37.77,"ask_size":9.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.8573,"gamma":0.0068,"vega":0.307,"theta":-0.2478,"rho":0.2108,"theo":36.1269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00650000","bid":2.42,"bid_size":754.0,"ask":2.43,"ask_size":21.0,"iv":0.2454,"open_interest":0.0,"volume":84.0,"delta":-0.1432,"gamma":0.0068,"vega":0.3074,"theta":-0.262,"rho":-0.0358,"theo":2.4294,"change":2.51,"open":2.39,"high":2.6,"low":1.98,"tick":"up","last_trade_price":2.51,"last_trade_time":"2026-02-19T14:41:08","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00655000","bid":29.86,"bid_size":14.0,"ask":33.14,"ask_size":9.0,"iv":0.2311,"open_interest":0.0,"volume":0.0,"delta":0.8272,"gamma":0.008,"vega":0.347,"theta":-0.275,"rho":0.2047,"theo":31.6798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00655000","bid":2.97,"bid_size":94.0,"ask":2.98,"ask_size":22.0,"iv":0.2364,"open_interest":0.0,"volume":163.0,"delta":-0.1734,"gamma":0.0081,"vega":0.3479,"theta":-0.2876,"rho":-0.0428,"theo":2.9768,"change":2.91,"open":3.06,"high":3.06,"low":2.45,"tick":"up","last_trade_price":2.91,"last_trade_time":"2026-02-19T14:29:31","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00660000","bid":25.53,"bid_size":16.0,"ask":28.91,"ask_size":6.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.7913,"gamma":0.0094,"vega":0.3885,"theta":-0.3006,"rho":0.1969,"theo":27.3508,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00660000","bid":3.63,"bid_size":222.0,"ask":3.65,"ask_size":163.0,"iv":0.2269,"open_interest":0.0,"volume":212.0,"delta":-0.2096,"gamma":0.0094,"vega":0.3895,"theta":-0.3117,"rho":-0.0515,"theo":3.6431,"change":3.51,"open":3.58,"high":3.74,"low":2.92,"tick":"up","last_trade_price":3.51,"last_trade_time":"2026-02-19T14:29:30","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00665000","bid":21.35,"bid_size":16.0,"ask":24.67,"ask_size":8.0,"iv":0.2134,"open_interest":0.0,"volume":4.0,"delta":0.7486,"gamma":0.0109,"vega":0.4302,"theta":-0.3228,"rho":0.1873,"theo":23.1639,"change":24.5,"open":24.33,"high":24.5,"low":24.33,"tick":"up","last_trade_price":24.5,"last_trade_time":"2026-02-19T11:35:43","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00665000","bid":4.44,"bid_size":201.0,"ask":4.47,"ask_size":254.0,"iv":0.217,"open_interest":0.0,"volume":495.0,"delta":-0.2526,"gamma":0.011,"vega":0.4312,"theta":-0.3324,"rho":-0.0616,"theo":4.453,"change":4.45,"open":4.16,"high":4.53,"low":3.6,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-02-19T14:37:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00670000","bid":17.35,"bid_size":15.0,"ask":20.69,"ask_size":7.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.6978,"gamma":0.0125,"vega":0.4697,"theta":-0.3396,"rho":0.1755,"theo":19.1502,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00670000","bid":5.43,"bid_size":202.0,"ask":5.46,"ask_size":244.0,"iv":0.2068,"open_interest":0.0,"volume":484.0,"delta":-0.3039,"gamma":0.0126,"vega":0.4704,"theta":-0.3479,"rho":-0.0737,"theo":5.4387,"change":5.54,"open":5.27,"high":5.66,"low":4.39,"tick":"down","last_trade_price":5.54,"last_trade_time":"2026-02-19T14:52:46","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00675000","bid":15.17,"bid_size":11.0,"ask":16.92,"ask_size":10.0,"iv":0.2099,"open_interest":0.0,"volume":50.0,"delta":0.6379,"gamma":0.0142,"vega":0.5036,"theta":-0.3482,"rho":0.1612,"theo":15.3478,"change":15.25,"open":15.35,"high":15.35,"low":15.23,"tick":"up","last_trade_price":15.25,"last_trade_time":"2026-02-19T13:39:47","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00675000","bid":6.64,"bid_size":199.0,"ask":6.66,"ask_size":15.0,"iv":0.196,"open_interest":0.0,"volume":377.0,"delta":-0.3646,"gamma":0.0144,"vega":0.5041,"theta":-0.3554,"rho":-0.0868,"theo":6.6387,"change":6.25,"open":6.41,"high":7.0,"low":5.43,"tick":"down","last_trade_price":6.25,"last_trade_time":"2026-02-19T14:14:20","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00680000","bid":11.79,"bid_size":22.0,"ask":11.85,"ask_size":21.0,"iv":0.1844,"open_interest":0.0,"volume":830.0,"delta":0.5678,"gamma":0.0159,"vega":0.5273,"theta":-0.3452,"rho":0.1441,"theo":11.8119,"change":11.69,"open":13.63,"high":13.68,"low":11.55,"tick":"up","last_trade_price":11.69,"last_trade_time":"2026-02-19T14:54:26","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00680000","bid":8.1,"bid_size":139.0,"ask":8.14,"ask_size":156.0,"iv":0.1844,"open_interest":0.0,"volume":254.0,"delta":-0.4358,"gamma":0.0161,"vega":0.5273,"theta":-0.3515,"rho":-0.0999,"theo":8.0867,"change":8.23,"open":7.75,"high":8.49,"low":6.76,"tick":"up","last_trade_price":8.23,"last_trade_time":"2026-02-19T14:55:18","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00685000","bid":8.59,"bid_size":187.0,"ask":8.62,"ask_size":155.0,"iv":0.1721,"open_interest":0.0,"volume":260.0,"delta":0.4854,"gamma":0.0173,"vega":0.5344,"theta":-0.3276,"rho":0.1237,"theo":8.5743,"change":8.5,"open":9.47,"high":10.42,"low":8.46,"tick":"no_change","last_trade_price":8.5,"last_trade_time":"2026-02-19T14:55:11","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00685000","bid":9.9,"bid_size":120.0,"ask":9.94,"ask_size":120.0,"iv":0.1721,"open_interest":0.0,"volume":92.0,"delta":-0.52,"gamma":0.0176,"vega":0.533,"theta":-0.3334,"rho":-0.1143,"theo":9.8881,"change":9.44,"open":10.39,"high":10.39,"low":8.3,"tick":"up","last_trade_price":9.44,"last_trade_time":"2026-02-19T14:27:21","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00690000","bid":5.77,"bid_size":202.0,"ask":5.8,"ask_size":142.0,"iv":0.1591,"open_interest":0.0,"volume":756.0,"delta":0.3921,"gamma":0.018,"vega":0.5162,"theta":-0.2923,"rho":0.1003,"theo":5.7684,"change":5.8,"open":6.61,"high":7.3,"low":5.53,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-19T14:56:00","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00690000","bid":10.48,"bid_size":10.0,"ask":13.92,"ask_size":15.0,"iv":0.1604,"open_interest":0.0,"volume":5.0,"delta":-0.6164,"gamma":0.0185,"vega":0.5108,"theta":-0.2982,"rho":-0.1281,"theo":12.1146,"change":11.49,"open":12.0,"high":12.0,"low":10.86,"tick":"down","last_trade_price":11.49,"last_trade_time":"2026-02-19T12:29:22","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00695000","bid":3.47,"bid_size":209.0,"ask":3.49,"ask_size":152.0,"iv":0.1456,"open_interest":0.0,"volume":1119.0,"delta":0.2916,"gamma":0.0174,"vega":0.4638,"theta":-0.2402,"rho":0.0747,"theo":3.52,"change":3.47,"open":4.24,"high":4.65,"low":3.36,"tick":"up","last_trade_price":3.47,"last_trade_time":"2026-02-19T14:50:35","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00695000","bid":13.25,"bid_size":6.0,"ask":16.53,"ask_size":8.0,"iv":0.1457,"open_interest":0.0,"volume":3.0,"delta":-0.7216,"gamma":0.0182,"vega":0.4504,"theta":-0.2464,"rho":-0.1317,"theo":14.9224,"change":13.45,"open":13.45,"high":13.45,"low":13.45,"tick":"up","last_trade_price":13.45,"last_trade_time":"2026-02-19T10:07:42","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00700000","bid":1.78,"bid_size":219.0,"ask":1.8,"ask_size":258.0,"iv":0.1324,"open_interest":0.0,"volume":124.0,"delta":0.1893,"gamma":0.0151,"vega":0.3717,"theta":-0.1705,"rho":0.0485,"theo":1.8106,"change":1.79,"open":2.15,"high":2.54,"low":1.79,"tick":"down","last_trade_price":1.79,"last_trade_time":"2026-02-19T14:45:56","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00700000","bid":16.88,"bid_size":7.0,"ask":20.01,"ask_size":4.0,"iv":0.1368,"open_interest":0.0,"volume":6.0,"delta":-0.831,"gamma":0.016,"vega":0.3416,"theta":-0.1747,"rho":-0.1229,"theo":18.3185,"change":18.0,"open":16.55,"high":18.0,"low":16.55,"tick":"up","last_trade_price":18.0,"last_trade_time":"2026-02-19T10:16:59","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00705000","bid":0.74,"bid_size":294.0,"ask":0.76,"ask_size":1048.0,"iv":0.1203,"open_interest":0.0,"volume":420.0,"delta":0.0982,"gamma":0.0108,"vega":0.2459,"theta":-0.0958,"rho":0.0251,"theo":0.717,"change":0.74,"open":0.99,"high":1.18,"low":0.74,"tick":"down","last_trade_price":0.74,"last_trade_time":"2026-02-19T14:50:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00705000","bid":20.88,"bid_size":1.0,"ask":24.21,"ask_size":2.0,"iv":0.1263,"open_interest":0.0,"volume":0.0,"delta":-0.9397,"gamma":0.0151,"vega":0.1813,"theta":-0.1027,"rho":-0.0786,"theo":22.413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00710000","bid":0.25,"bid_size":554.0,"ask":0.26,"ask_size":890.0,"iv":0.1108,"open_interest":0.0,"volume":98.0,"delta":0.0448,"gamma":0.0063,"vega":0.1409,"theta":-0.0478,"rho":0.0114,"theo":0.2653,"change":0.26,"open":0.42,"high":0.43,"low":0.26,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-19T13:36:39","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00710000","bid":25.71,"bid_size":1.0,"ask":29.1,"ask_size":1.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":-0.9976,"gamma":0.0018,"vega":0.0137,"theta":-0.1999,"rho":0.0,"theo":27.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00715000","bid":0.08,"bid_size":1768.0,"ask":0.09,"ask_size":1353.0,"iv":0.1066,"open_interest":0.0,"volume":132.0,"delta":0.0227,"gamma":0.0036,"vega":0.0837,"theta":-0.0268,"rho":0.0057,"theo":0.1218,"change":0.09,"open":0.13,"high":0.15,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:50:15","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00715000","bid":30.71,"bid_size":1.0,"ask":34.1,"ask_size":1.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2381,"rho":0.0,"theo":32.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00720000","bid":0.04,"bid_size":630.0,"ask":0.05,"ask_size":1641.0,"iv":0.1111,"open_interest":0.0,"volume":108.0,"delta":0.0123,"gamma":0.002,"vega":0.0514,"theta":-0.016,"rho":0.0031,"theo":0.0628,"change":0.05,"open":0.07,"high":0.07,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T11:50:02","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00720000","bid":35.71,"bid_size":1.0,"ask":39.1,"ask_size":1.0,"iv":0.1738,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2446,"rho":0.0,"theo":37.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00725000","bid":0.02,"bid_size":1750.0,"ask":0.03,"ask_size":1832.0,"iv":0.116,"open_interest":0.0,"volume":0.0,"delta":0.0069,"gamma":0.0012,"vega":0.0319,"theta":-0.0098,"rho":0.0017,"theo":0.034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00725000","bid":40.71,"bid_size":1.0,"ask":44.1,"ask_size":1.0,"iv":0.1912,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2459,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00730000","bid":0.02,"bid_size":910.0,"ask":0.03,"ask_size":1861.0,"iv":0.1281,"open_interest":0.0,"volume":266.0,"delta":0.0041,"gamma":0.0007,"vega":0.0206,"theta":-0.0063,"rho":0.001,"theo":0.02,"change":0.03,"open":0.03,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T09:47:42","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00730000","bid":45.71,"bid_size":1.0,"ask":49.1,"ask_size":1.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2462,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00735000","bid":0.02,"bid_size":756.0,"ask":0.03,"ask_size":2262.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0005,"vega":0.0142,"theta":-0.0044,"rho":0.0007,"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":0.0},{"option":"SPY260305P00735000","bid":50.71,"bid_size":1.0,"ask":54.1,"ask_size":1.0,"iv":0.2248,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2462,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00740000","bid":0.01,"bid_size":1536.0,"ask":0.02,"ask_size":864.0,"iv":0.1442,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0003,"vega":0.0106,"theta":-0.0034,"rho":0.0005,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00740000","bid":55.71,"bid_size":1.0,"ask":59.1,"ask_size":1.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2463,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00745000","bid":0.01,"bid_size":1406.0,"ask":0.02,"ask_size":1515.0,"iv":0.1552,"open_interest":0.0,"volume":63.0,"delta":0.0015,"gamma":0.0002,"vega":0.0084,"theta":-0.0029,"rho":0.0004,"theo":0.0078,"change":0.03,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T09:56:34","percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00745000","bid":60.71,"bid_size":1.0,"ask":64.1,"ask_size":1.0,"iv":0.2572,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2463,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00750000","bid":0.01,"bid_size":1609.0,"ask":0.02,"ask_size":2437.0,"iv":0.1665,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0002,"vega":0.0069,"theta":-0.0025,"rho":0.0003,"theo":0.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00750000","bid":65.71,"bid_size":1.0,"ask":69.1,"ask_size":2.0,"iv":0.273,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2463,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00755000","bid":0.01,"bid_size":2465.0,"ask":0.02,"ask_size":2586.0,"iv":0.1773,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0002,"vega":0.0058,"theta":-0.0022,"rho":0.0002,"theo":0.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00755000","bid":70.71,"bid_size":1.0,"ask":74.1,"ask_size":1.0,"iv":0.2884,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2463,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305C00760000","bid":0.01,"bid_size":1789.0,"ask":0.02,"ask_size":2065.0,"iv":0.1879,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.005,"theta":-0.002,"rho":0.0002,"theo":0.005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260305P00760000","bid":75.71,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.3037,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2463,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0},{"option":"SPY260306C00480000","bid":202.34,"bid_size":73.0,"ask":205.07,"ask_size":4.0,"iv":0.6195,"open_interest":7.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.0135,"theta":0.0,"rho":0.2089,"theo":203.7405,"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":206.505004882812},{"option":"SPY260306P00480000","bid":0.06,"bid_size":1665.0,"ask":0.07,"ask_size":1577.0,"iv":0.636,"open_interest":2183.0,"volume":1983.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0135,"theta":-0.0252,"rho":-0.0009,"theo":0.0852,"change":0.005,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:23:44","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260306C00485000","bid":197.36,"bid_size":73.0,"ask":200.09,"ask_size":10.0,"iv":0.6236,"open_interest":3.0,"volume":0.0,"delta":0.9968,"gamma":0.0001,"vega":0.0141,"theta":0.0,"rho":0.2111,"theo":198.7518,"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":201.535003662109},{"option":"SPY260306P00485000","bid":0.06,"bid_size":2508.0,"ask":0.07,"ask_size":854.0,"iv":0.6189,"open_interest":199.0,"volume":297.0,"delta":-0.0033,"gamma":0.0001,"vega":0.0141,"theta":-0.0257,"rho":-0.001,"theo":0.0873,"change":-0.005,"open":0.05,"high":0.06,"low":0.05,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T12:04:46","percent_change":-7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260306C00490000","bid":192.37,"bid_size":73.0,"ask":194.99,"ask_size":45.0,"iv":0.4936,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0147,"theta":0.0,"rho":0.2132,"theo":193.7633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.520004272461},{"option":"SPY260306P00490000","bid":0.07,"bid_size":2209.0,"ask":0.08,"ask_size":1444.0,"iv":0.6105,"open_interest":103.0,"volume":836.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0147,"theta":-0.0262,"rho":-0.001,"theo":0.0896,"change":-0.005,"open":0.06,"high":0.07,"low":0.06,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:22:40","percent_change":-6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260306C00495000","bid":187.37,"bid_size":57.0,"ask":189.99,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":2.0,"delta":0.9964,"gamma":0.0001,"vega":0.0154,"theta":0.0,"rho":0.2154,"theo":188.7752,"change":-1.495,"open":190.07,"high":190.07,"low":190.07,"tick":"no_change","last_trade_price":190.07,"last_trade_time":"2026-02-19T12:19:06","percent_change":-0.780415,"prev_day_close":191.565002441406},{"option":"SPY260306P00495000","bid":0.07,"bid_size":2514.0,"ask":0.08,"ask_size":928.0,"iv":0.5935,"open_interest":781.0,"volume":515.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0154,"theta":-0.0267,"rho":-0.0011,"theo":0.0922,"change":-0.015,"open":0.07,"high":0.07,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T12:47:05","percent_change":-20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260306C00500000","bid":182.4,"bid_size":73.0,"ask":185.07,"ask_size":4.0,"iv":0.5457,"open_interest":7.0,"volume":0.0,"delta":0.9962,"gamma":0.0001,"vega":0.0161,"theta":0.0,"rho":0.2175,"theo":183.7873,"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":186.560005187988},{"option":"SPY260306P00500000","bid":0.08,"bid_size":1919.0,"ask":0.09,"ask_size":1622.0,"iv":0.584,"open_interest":890.0,"volume":13.0,"delta":-0.0038,"gamma":0.0001,"vega":0.0162,"theta":-0.0274,"rho":-0.0011,"theo":0.0952,"change":-0.005,"open":0.07,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T12:48:11","percent_change":-6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260306C00505000","bid":177.42,"bid_size":73.0,"ask":179.99,"ask_size":1.0,"iv":0.4341,"open_interest":2.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.017,"theta":0.0,"rho":0.2196,"theo":178.7998,"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":181.590003967285},{"option":"SPY260306P00505000","bid":0.09,"bid_size":2068.0,"ask":0.1,"ask_size":1575.0,"iv":0.5737,"open_interest":277.0,"volume":91.0,"delta":-0.0041,"gamma":0.0001,"vega":0.017,"theta":-0.0281,"rho":-0.0012,"theo":0.0985,"change":-0.015,"open":0.07,"high":0.08,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T12:47:33","percent_change":-17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260306C00510000","bid":172.43,"bid_size":73.0,"ask":175.1,"ask_size":45.0,"iv":0.5258,"open_interest":3.0,"volume":0.0,"delta":0.9958,"gamma":0.0002,"vega":0.0179,"theta":0.0,"rho":0.2217,"theo":173.8128,"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":176.585006713867},{"option":"SPY260306P00510000","bid":0.1,"bid_size":1400.0,"ask":0.11,"ask_size":1629.0,"iv":0.5628,"open_interest":400.0,"volume":29.0,"delta":-0.0043,"gamma":0.0002,"vega":0.0179,"theta":-0.0289,"rho":-0.0012,"theo":0.1022,"change":0.005,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T13:18:23","percent_change":5.26315,"prev_day_close":0.0950000025331974},{"option":"SPY260306C00515000","bid":167.45,"bid_size":73.0,"ask":170.02,"ask_size":1.0,"iv":0.4547,"open_interest":4.0,"volume":0.0,"delta":0.9955,"gamma":0.0002,"vega":0.019,"theta":0.0,"rho":0.2238,"theo":168.8264,"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":171.590003967285},{"option":"SPY260306P00515000","bid":0.11,"bid_size":327.0,"ask":0.12,"ask_size":1728.0,"iv":0.5512,"open_interest":383.0,"volume":58.0,"delta":-0.0046,"gamma":0.0002,"vega":0.019,"theta":-0.0298,"rho":-0.0013,"theo":0.1066,"change":0.015,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T13:18:23","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260306C00520000","bid":162.47,"bid_size":73.0,"ask":165.07,"ask_size":30.0,"iv":0.4806,"open_interest":18.0,"volume":2.0,"delta":0.9952,"gamma":0.0002,"vega":0.0202,"theta":0.0,"rho":0.2259,"theo":163.8408,"change":-3.09,"open":164.46,"high":164.46,"low":163.53,"tick":"down","last_trade_price":163.53,"last_trade_time":"2026-02-19T13:09:08","percent_change":-1.85452,"prev_day_close":166.620002746582},{"option":"SPY260306P00520000","bid":0.11,"bid_size":1807.0,"ask":0.12,"ask_size":1132.0,"iv":0.5342,"open_interest":483.0,"volume":210.0,"delta":-0.0049,"gamma":0.0002,"vega":0.0202,"theta":-0.0309,"rho":-0.0014,"theo":0.1117,"change":0.015,"open":0.1,"high":0.12,"low":0.1,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T13:18:23","percent_change":14.2857,"prev_day_close":0.105000000447035},{"option":"SPY260306C00525000","bid":157.49,"bid_size":30.0,"ask":160.07,"ask_size":45.0,"iv":0.466,"open_interest":3.0,"volume":0.0,"delta":0.9948,"gamma":0.0002,"vega":0.0216,"theta":0.0,"rho":0.228,"theo":158.8563,"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":161.625},{"option":"SPY260306P00525000","bid":0.12,"bid_size":2498.0,"ask":0.13,"ask_size":1345.0,"iv":0.5222,"open_interest":232.0,"volume":1421.0,"delta":-0.0053,"gamma":0.0002,"vega":0.0216,"theta":-0.0322,"rho":-0.0015,"theo":0.1179,"change":0.005,"open":0.1,"high":0.13,"low":0.1,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-19T14:54:34","percent_change":4.34783,"prev_day_close":0.114999998360872},{"option":"SPY260306C00530000","bid":152.5,"bid_size":73.0,"ask":155.24,"ask_size":10.0,"iv":0.5108,"open_interest":59.0,"volume":1.0,"delta":0.9944,"gamma":0.0002,"vega":0.0232,"theta":0.0,"rho":0.23,"theo":153.8731,"change":-3.055,"open":153.62,"high":153.62,"low":153.62,"tick":"down","last_trade_price":153.62,"last_trade_time":"2026-02-19T13:09:08","percent_change":-1.9499,"prev_day_close":156.675003051758},{"option":"SPY260306P00530000","bid":0.13,"bid_size":2356.0,"ask":0.14,"ask_size":1152.0,"iv":0.5098,"open_interest":394.0,"volume":176.0,"delta":-0.0057,"gamma":0.0002,"vega":0.0232,"theta":-0.0338,"rho":-0.0016,"theo":0.1255,"change":0.015,"open":0.13,"high":0.14,"low":0.13,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-19T13:18:29","percent_change":12.0,"prev_day_close":0.12499999627471},{"option":"SPY260306C00535000","bid":147.52,"bid_size":73.0,"ask":150.1,"ask_size":1.0,"iv":0.446,"open_interest":14.0,"volume":0.0,"delta":0.9938,"gamma":0.0003,"vega":0.0251,"theta":0.0,"rho":0.2321,"theo":148.8915,"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":151.680000305176},{"option":"SPY260306P00535000","bid":0.14,"bid_size":2414.0,"ask":0.15,"ask_size":1013.0,"iv":0.497,"open_interest":1003.0,"volume":70.0,"delta":-0.0062,"gamma":0.0003,"vega":0.025,"theta":-0.0356,"rho":-0.0018,"theo":0.1346,"change":0.025,"open":0.14,"high":0.16,"low":0.14,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-19T14:37:23","percent_change":20.0,"prev_day_close":0.12499999627471},{"option":"SPY260306C00540000","bid":142.54,"bid_size":73.0,"ask":145.1,"ask_size":1.0,"iv":0.4312,"open_interest":2.0,"volume":0.0,"delta":0.9932,"gamma":0.0003,"vega":0.0273,"theta":0.0,"rho":0.2341,"theo":143.912,"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":146.690002441406},{"option":"SPY260306P00540000","bid":0.15,"bid_size":2967.0,"ask":0.16,"ask_size":988.0,"iv":0.4839,"open_interest":1663.0,"volume":33.0,"delta":-0.0069,"gamma":0.0003,"vega":0.0272,"theta":-0.0379,"rho":-0.002,"theo":0.1458,"change":0.025,"open":0.15,"high":0.16,"low":0.13,"tick":"up","last_trade_price":0.16,"last_trade_time":"2026-02-19T13:18:23","percent_change":18.5185,"prev_day_close":0.134999997913837},{"option":"SPY260306C00545000","bid":137.57,"bid_size":30.0,"ask":140.31,"ask_size":10.0,"iv":0.4722,"open_interest":4.0,"volume":0.0,"delta":0.9925,"gamma":0.0003,"vega":0.0299,"theta":0.0,"rho":0.236,"theo":138.9347,"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":141.715003967285},{"option":"SPY260306P00545000","bid":0.17,"bid_size":689.0,"ask":0.18,"ask_size":1246.0,"iv":0.4736,"open_interest":1102.0,"volume":829.0,"delta":-0.0077,"gamma":0.0003,"vega":0.0301,"theta":-0.0409,"rho":-0.0022,"theo":0.1606,"change":0.025,"open":0.15,"high":0.18,"low":0.15,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-19T13:18:32","percent_change":16.129,"prev_day_close":0.155000001192093},{"option":"SPY260306C00550000","bid":132.6,"bid_size":1.0,"ask":135.24,"ask_size":4.0,"iv":0.443,"open_interest":32.0,"volume":0.0,"delta":0.9916,"gamma":0.0004,"vega":0.0329,"theta":0.0,"rho":0.238,"theo":133.9599,"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":136.735000610352},{"option":"SPY260306P00550000","bid":0.18,"bid_size":2269.0,"ask":0.19,"ask_size":657.0,"iv":0.4598,"open_interest":1327.0,"volume":79.0,"delta":-0.0085,"gamma":0.0004,"vega":0.0331,"theta":-0.0441,"rho":-0.0024,"theo":0.1767,"change":0.035,"open":0.16,"high":0.2,"low":0.14,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-19T13:23:39","percent_change":21.2121,"prev_day_close":0.16499999910593},{"option":"SPY260306C00555000","bid":127.61,"bid_size":73.0,"ask":130.36,"ask_size":10.0,"iv":0.445,"open_interest":1.0,"volume":0.0,"delta":0.9906,"gamma":0.0004,"vega":0.0364,"theta":-0.0011,"rho":0.2398,"theo":128.9877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":132.02,"last_trade_time":"2026-02-18T15:47:22","percent_change":0.0,"prev_day_close":131.76000213623},{"option":"SPY260306P00555000","bid":0.2,"bid_size":760.0,"ask":0.21,"ask_size":1285.0,"iv":0.4486,"open_interest":1657.0,"volume":503.0,"delta":-0.0096,"gamma":0.0004,"vega":0.0366,"theta":-0.0476,"rho":-0.0027,"theo":0.1954,"change":0.025,"open":0.2,"high":0.2,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-19T13:18:23","percent_change":14.2857,"prev_day_close":0.175000004470348},{"option":"SPY260306C00560000","bid":122.65,"bid_size":4.0,"ask":125.19,"ask_size":30.0,"iv":0.4032,"open_interest":2.0,"volume":0.0,"delta":0.9894,"gamma":0.0005,"vega":0.0402,"theta":-0.0068,"rho":0.2417,"theo":124.0181,"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":126.780002593994},{"option":"SPY260306P00560000","bid":0.22,"bid_size":315.0,"ask":0.23,"ask_size":1844.0,"iv":0.4368,"open_interest":281.0,"volume":45.0,"delta":-0.0107,"gamma":0.0005,"vega":0.0404,"theta":-0.0516,"rho":-0.0031,"theo":0.2166,"change":0.025,"open":0.2,"high":0.21,"low":0.19,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-19T13:18:23","percent_change":13.5135,"prev_day_close":0.185000002384186},{"option":"SPY260306C00565000","bid":117.67,"bid_size":73.0,"ask":120.33,"ask_size":4.0,"iv":0.4102,"open_interest":0.0,"volume":0.0,"delta":0.9881,"gamma":0.0005,"vega":0.0445,"theta":-0.0128,"rho":0.2435,"theo":119.051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":121.83500289917},{"option":"SPY260306P00565000","bid":0.24,"bid_size":313.0,"ask":0.25,"ask_size":2023.0,"iv":0.4245,"open_interest":786.0,"volume":697.0,"delta":-0.012,"gamma":0.0005,"vega":0.0448,"theta":-0.0558,"rho":-0.0035,"theo":0.2403,"change":0.045,"open":0.22,"high":0.25,"low":0.22,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-19T13:18:33","percent_change":21.9512,"prev_day_close":0.204999998211861},{"option":"SPY260306C00570000","bid":112.7,"bid_size":73.0,"ask":115.26,"ask_size":1.0,"iv":0.3851,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0006,"vega":0.0493,"theta":-0.0191,"rho":0.2452,"theo":114.0863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":116.845001220703},{"option":"SPY260306P00570000","bid":0.26,"bid_size":1192.0,"ask":0.27,"ask_size":1272.0,"iv":0.4118,"open_interest":4004.0,"volume":33.0,"delta":-0.0135,"gamma":0.0006,"vega":0.0495,"theta":-0.0602,"rho":-0.0038,"theo":0.2659,"change":0.045,"open":0.24,"high":0.27,"low":0.24,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-19T13:18:27","percent_change":20.0,"prev_day_close":0.225000001490116},{"option":"SPY260306C00575000","bid":107.74,"bid_size":73.0,"ask":110.33,"ask_size":1.0,"iv":0.381,"open_interest":2.0,"volume":0.0,"delta":0.985,"gamma":0.0007,"vega":0.0545,"theta":-0.0256,"rho":0.2469,"theo":109.1241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.7,"last_trade_time":"2026-02-18T14:36:39","percent_change":0.0,"prev_day_close":111.875},{"option":"SPY260306P00575000","bid":0.28,"bid_size":2561.0,"ask":0.29,"ask_size":498.0,"iv":0.3987,"open_interest":1922.0,"volume":478.0,"delta":-0.0151,"gamma":0.0007,"vega":0.0545,"theta":-0.0646,"rho":-0.0043,"theo":0.2929,"change":0.015,"open":0.26,"high":0.28,"low":0.23,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-19T12:07:24","percent_change":6.12245,"prev_day_close":0.244999997317791},{"option":"SPY260306C00580000","bid":102.76,"bid_size":4.0,"ask":105.37,"ask_size":30.0,"iv":0.3691,"open_interest":6.0,"volume":10.0,"delta":0.9831,"gamma":0.0008,"vega":0.0602,"theta":-0.0324,"rho":0.2485,"theo":104.1646,"change":-1.725,"open":105.18,"high":105.18,"low":105.18,"tick":"down","last_trade_price":105.18,"last_trade_time":"2026-02-19T09:30:21","percent_change":-1.61358,"prev_day_close":106.905002593994},{"option":"SPY260306P00580000","bid":0.31,"bid_size":2669.0,"ask":0.32,"ask_size":500.0,"iv":0.3868,"open_interest":1283.0,"volume":946.0,"delta":-0.017,"gamma":0.0008,"vega":0.0602,"theta":-0.0698,"rho":-0.0049,"theo":0.3256,"change":0.075,"open":0.3,"high":0.34,"low":0.25,"tick":"no_change","last_trade_price":0.34,"last_trade_time":"2026-02-19T13:19:16","percent_change":28.3019,"prev_day_close":0.265000000596046},{"option":"SPY260306C00585000","bid":97.8,"bid_size":4.0,"ask":100.41,"ask_size":14.0,"iv":0.3586,"open_interest":0.0,"volume":20.0,"delta":0.981,"gamma":0.0009,"vega":0.0665,"theta":-0.0394,"rho":0.2501,"theo":99.2083,"change":-1.76,"open":100.2,"high":100.2,"low":100.2,"tick":"down","last_trade_price":100.2,"last_trade_time":"2026-02-19T09:30:21","percent_change":-1.72617,"prev_day_close":101.96000289917},{"option":"SPY260306P00585000","bid":0.35,"bid_size":1110.0,"ask":0.36,"ask_size":1117.0,"iv":0.3757,"open_interest":1907.0,"volume":272.0,"delta":-0.0192,"gamma":0.0009,"vega":0.0669,"theta":-0.0752,"rho":-0.0055,"theo":0.3611,"change":0.085,"open":0.32,"high":0.38,"low":0.29,"tick":"no_change","last_trade_price":0.38,"last_trade_time":"2026-02-19T13:41:51","percent_change":28.8136,"prev_day_close":0.295000001788139},{"option":"SPY260306C00590000","bid":92.83,"bid_size":4.0,"ask":95.58,"ask_size":30.0,"iv":0.3572,"open_interest":7.0,"volume":10.0,"delta":0.9786,"gamma":0.001,"vega":0.0737,"theta":-0.0469,"rho":0.2515,"theo":94.2567,"change":-1.72,"open":95.27,"high":95.27,"low":95.27,"tick":"up","last_trade_price":95.27,"last_trade_time":"2026-02-19T09:30:21","percent_change":-1.77338,"prev_day_close":96.9900016784668},{"option":"SPY260306P00590000","bid":0.39,"bid_size":1657.0,"ask":0.4,"ask_size":1076.0,"iv":0.364,"open_interest":1638.0,"volume":5.0,"delta":-0.0216,"gamma":0.001,"vega":0.074,"theta":-0.081,"rho":-0.0061,"theo":0.4005,"change":0.075,"open":0.35,"high":0.4,"low":0.35,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-19T13:18:28","percent_change":23.0769,"prev_day_close":0.325000002980232},{"option":"SPY260306C00595000","bid":87.93,"bid_size":73.0,"ask":90.51,"ask_size":1.0,"iv":0.3405,"open_interest":3.0,"volume":0.0,"delta":0.9757,"gamma":0.0012,"vega":0.0819,"theta":-0.0551,"rho":0.2528,"theo":89.3118,"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":92.060001373291},{"option":"SPY260306P00595000","bid":0.44,"bid_size":2109.0,"ask":0.45,"ask_size":1134.0,"iv":0.3528,"open_interest":2026.0,"volume":19.0,"delta":-0.0245,"gamma":0.0012,"vega":0.0821,"theta":-0.0875,"rho":-0.007,"theo":0.4468,"change":0.125,"open":0.42,"high":0.49,"low":0.4,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-19T13:21:40","percent_change":34.2466,"prev_day_close":0.365000009536743},{"option":"SPY260306C00600000","bid":83.0,"bid_size":73.0,"ask":85.74,"ask_size":10.0,"iv":0.3427,"open_interest":10.0,"volume":1.0,"delta":0.9723,"gamma":0.0013,"vega":0.0913,"theta":-0.0644,"rho":0.254,"theo":84.3767,"change":-3.14,"open":83.97,"high":83.97,"low":83.97,"tick":"down","last_trade_price":83.97,"last_trade_time":"2026-02-19T13:42:42","percent_change":-3.60464,"prev_day_close":87.1100006103516},{"option":"SPY260306P00600000","bid":0.5,"bid_size":1110.0,"ask":0.51,"ask_size":1031.0,"iv":0.3423,"open_interest":6120.0,"volume":290.0,"delta":-0.0278,"gamma":0.0013,"vega":0.0913,"theta":-0.0944,"rho":-0.0079,"theo":0.4991,"change":0.085,"open":0.46,"high":0.56,"low":0.41,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-19T14:29:31","percent_change":20.4819,"prev_day_close":0.41499999165535},{"option":"SPY260306C00605000","bid":78.08,"bid_size":73.0,"ask":80.66,"ask_size":1.0,"iv":0.3217,"open_interest":9.0,"volume":0.0,"delta":0.9681,"gamma":0.0016,"vega":0.1027,"theta":-0.075,"rho":0.2549,"theo":79.4551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":82.56,"last_trade_time":"2026-02-18T15:47:31","percent_change":0.0,"prev_day_close":82.185001373291},{"option":"SPY260306P00605000","bid":0.57,"bid_size":1950.0,"ask":0.58,"ask_size":979.0,"iv":0.3314,"open_interest":2795.0,"volume":41.0,"delta":-0.032,"gamma":0.0016,"vega":0.1027,"theta":-0.1033,"rho":-0.009,"theo":0.5681,"change":0.125,"open":0.59,"high":0.6,"low":0.46,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-19T14:47:10","percent_change":26.3158,"prev_day_close":0.474999994039536},{"option":"SPY260306C00610000","bid":73.17,"bid_size":73.0,"ask":75.73,"ask_size":30.0,"iv":0.3108,"open_interest":13.0,"volume":0.0,"delta":0.9628,"gamma":0.0018,"vega":0.1162,"theta":-0.0873,"rho":0.2555,"theo":74.5517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.3,"last_trade_time":"2026-02-18T15:47:08","percent_change":0.0,"prev_day_close":77.2800025939941},{"option":"SPY260306P00610000","bid":0.66,"bid_size":1275.0,"ask":0.67,"ask_size":683.0,"iv":0.3211,"open_interest":1919.0,"volume":586.0,"delta":-0.0373,"gamma":0.0018,"vega":0.1162,"theta":-0.1141,"rho":-0.0106,"theo":0.6574,"change":0.075,"open":0.6,"high":0.68,"low":0.53,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-19T14:22:40","percent_change":13.7615,"prev_day_close":0.545000016689301},{"option":"SPY260306C00611000","bid":72.18,"bid_size":72.0,"ask":74.95,"ask_size":10.0,"iv":0.3186,"open_interest":1.0,"volume":0.0,"delta":0.9616,"gamma":0.0019,"vega":0.1192,"theta":-0.09,"rho":0.2556,"theo":73.5736,"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":76.2749977111816},{"option":"SPY260306P00611000","bid":0.68,"bid_size":593.0,"ask":0.69,"ask_size":495.0,"iv":0.3191,"open_interest":870.0,"volume":952.0,"delta":-0.0385,"gamma":0.0019,"vega":0.1191,"theta":-0.1165,"rho":-0.0109,"theo":0.6774,"change":0.065,"open":0.62,"high":0.7,"low":0.58,"tick":"no_change","last_trade_price":0.63,"last_trade_time":"2026-02-19T10:30:43","percent_change":11.5044,"prev_day_close":0.564999997615814},{"option":"SPY260306C00612000","bid":71.23,"bid_size":4.0,"ask":73.94,"ask_size":45.0,"iv":0.3155,"open_interest":0.0,"volume":0.0,"delta":0.9604,"gamma":0.0019,"vega":0.1222,"theta":-0.0928,"rho":0.2556,"theo":72.5964,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.3000030517578},{"option":"SPY260306P00612000","bid":0.7,"bid_size":520.0,"ask":0.71,"ask_size":438.0,"iv":0.3168,"open_interest":498.0,"volume":320.0,"delta":-0.0398,"gamma":0.002,"vega":0.1225,"theta":-0.1192,"rho":-0.0113,"theo":0.7004,"change":0.085,"open":0.64,"high":0.67,"low":0.59,"tick":"down","last_trade_price":0.66,"last_trade_time":"2026-02-19T14:06:18","percent_change":14.7826,"prev_day_close":0.574999988079071},{"option":"SPY260306C00613000","bid":70.24,"bid_size":73.0,"ask":72.8,"ask_size":30.0,"iv":0.3058,"open_interest":0.0,"volume":0.0,"delta":0.9591,"gamma":0.002,"vega":0.1254,"theta":-0.0957,"rho":0.2557,"theo":71.6203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.314998626709},{"option":"SPY260306P00613000","bid":0.72,"bid_size":536.0,"ask":0.73,"ask_size":436.0,"iv":0.3147,"open_interest":375.0,"volume":1095.0,"delta":-0.0411,"gamma":0.002,"vega":0.1258,"theta":-0.1217,"rho":-0.0117,"theo":0.7225,"change":0.165,"open":0.66,"high":0.76,"low":0.6,"tick":"up","last_trade_price":0.76,"last_trade_time":"2026-02-19T14:39:17","percent_change":27.7311,"prev_day_close":0.594999998807907},{"option":"SPY260306C00614000","bid":69.26,"bid_size":73.0,"ask":72.01,"ask_size":10.0,"iv":0.3125,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0021,"vega":0.1287,"theta":-0.0986,"rho":0.2557,"theo":70.6452,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.3999977111816},{"option":"SPY260306P00614000","bid":0.74,"bid_size":663.0,"ask":0.75,"ask_size":216.0,"iv":0.3129,"open_interest":287.0,"volume":99.0,"delta":-0.0425,"gamma":0.0021,"vega":0.1293,"theta":-0.1243,"rho":-0.0121,"theo":0.7456,"change":0.025,"open":0.61,"high":0.64,"low":0.61,"tick":"up","last_trade_price":0.64,"last_trade_time":"2026-02-19T11:30:35","percent_change":4.06504,"prev_day_close":0.615000009536743},{"option":"SPY260306C00615000","bid":68.28,"bid_size":73.0,"ask":70.87,"ask_size":2.0,"iv":0.3027,"open_interest":5.0,"volume":0.0,"delta":0.9564,"gamma":0.0021,"vega":0.1321,"theta":-0.1016,"rho":0.2558,"theo":69.6711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.91,"last_trade_time":"2026-02-18T09:52:44","percent_change":0.0,"prev_day_close":72.370002746582},{"option":"SPY260306P00615000","bid":0.77,"bid_size":272.0,"ask":0.78,"ask_size":781.0,"iv":0.311,"open_interest":3878.0,"volume":75.0,"delta":-0.0439,"gamma":0.0022,"vega":0.1328,"theta":-0.127,"rho":-0.0123,"theo":0.7698,"change":0.155,"open":0.79,"high":0.84,"low":0.63,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-19T14:53:40","percent_change":24.4095,"prev_day_close":0.634999990463257},{"option":"SPY260306C00616000","bid":67.31,"bid_size":73.0,"ask":70.06,"ask_size":10.0,"iv":0.3081,"open_interest":0.0,"volume":0.0,"delta":0.9549,"gamma":0.0022,"vega":0.1356,"theta":-0.1048,"rho":0.2557,"theo":68.6981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.4000015258789},{"option":"SPY260306P00616000","bid":0.79,"bid_size":629.0,"ask":0.8,"ask_size":261.0,"iv":0.3087,"open_interest":215.0,"volume":196.0,"delta":-0.0454,"gamma":0.0022,"vega":0.1362,"theta":-0.1297,"rho":-0.0127,"theo":0.7952,"change":0.125,"open":0.72,"high":0.82,"low":0.72,"tick":"up","last_trade_price":0.78,"last_trade_time":"2026-02-19T13:58:19","percent_change":19.084,"prev_day_close":0.655000001192093},{"option":"SPY260306C00617000","bid":66.33,"bid_size":73.0,"ask":68.94,"ask_size":45.0,"iv":0.2997,"open_interest":0.0,"volume":0.0,"delta":0.9534,"gamma":0.0023,"vega":0.1393,"theta":-0.1079,"rho":0.2557,"theo":67.7263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.4250030517578},{"option":"SPY260306P00617000","bid":0.82,"bid_size":259.0,"ask":0.83,"ask_size":416.0,"iv":0.307,"open_interest":563.0,"volume":0.0,"delta":-0.0469,"gamma":0.0023,"vega":0.1399,"theta":-0.1326,"rho":-0.0132,"theo":0.8217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-18T11:03:39","percent_change":0.0,"prev_day_close":0.675000011920929},{"option":"SPY260306C00618000","bid":65.36,"bid_size":73.0,"ask":68.05,"ask_size":4.0,"iv":0.3012,"open_interest":0.0,"volume":0.0,"delta":0.9518,"gamma":0.0024,"vega":0.1431,"theta":-0.1112,"rho":0.2557,"theo":66.7556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4400024414062},{"option":"SPY260306P00618000","bid":0.84,"bid_size":731.0,"ask":0.86,"ask_size":475.0,"iv":0.305,"open_interest":189.0,"volume":30.0,"delta":-0.0485,"gamma":0.0024,"vega":0.1436,"theta":-0.1355,"rho":-0.0136,"theo":0.8494,"change":0.015,"open":0.7,"high":0.77,"low":0.66,"tick":"up","last_trade_price":0.71,"last_trade_time":"2026-02-19T11:40:45","percent_change":2.15827,"prev_day_close":0.694999992847443},{"option":"SPY260306C00619000","bid":64.41,"bid_size":4.0,"ask":66.98,"ask_size":1.0,"iv":0.2964,"open_interest":0.0,"volume":0.0,"delta":0.9501,"gamma":0.0024,"vega":0.147,"theta":-0.1146,"rho":0.2556,"theo":65.7862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.4599990844726},{"option":"SPY260306P00619000","bid":0.87,"bid_size":622.0,"ask":0.88,"ask_size":254.0,"iv":0.3028,"open_interest":139.0,"volume":0.0,"delta":-0.0502,"gamma":0.0024,"vega":0.1475,"theta":-0.1386,"rho":-0.0141,"theo":0.8784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T12:58:15","percent_change":0.0,"prev_day_close":0.715000003576279},{"option":"SPY260306C00620000","bid":63.4,"bid_size":5.0,"ask":66.12,"ask_size":7.0,"iv":0.2971,"open_interest":11.0,"volume":53.0,"delta":0.9484,"gamma":0.0025,"vega":0.151,"theta":-0.118,"rho":0.2555,"theo":64.8181,"change":-3.115,"open":65.63,"high":67.39,"low":64.37,"tick":"down","last_trade_price":64.37,"last_trade_time":"2026-02-19T14:42:34","percent_change":-4.61584,"prev_day_close":67.4850006103516},{"option":"SPY260306P00620000","bid":0.9,"bid_size":1772.0,"ask":0.91,"ask_size":266.0,"iv":0.301,"open_interest":5138.0,"volume":269.0,"delta":-0.0519,"gamma":0.0025,"vega":0.1514,"theta":-0.1417,"rho":-0.0146,"theo":0.9086,"change":0.185,"open":0.83,"high":1.01,"low":0.73,"tick":"up","last_trade_price":0.93,"last_trade_time":"2026-02-19T14:38:33","percent_change":24.8322,"prev_day_close":0.745000004768372},{"option":"SPY260306C00621000","bid":62.45,"bid_size":73.0,"ask":65.12,"ask_size":1.0,"iv":0.2948,"open_interest":3.0,"volume":0.0,"delta":0.9466,"gamma":0.0026,"vega":0.1552,"theta":-0.1215,"rho":0.2554,"theo":63.8513,"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":66.5099983215332},{"option":"SPY260306P00621000","bid":0.93,"bid_size":568.0,"ask":0.94,"ask_size":201.0,"iv":0.2994,"open_interest":477.0,"volume":4.0,"delta":-0.0537,"gamma":0.0026,"vega":0.1555,"theta":-0.1448,"rho":-0.0151,"theo":0.9401,"change":0.025,"open":0.82,"high":0.84,"low":0.79,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-19T10:20:36","percent_change":3.26798,"prev_day_close":0.764999985694885},{"option":"SPY260306C00622000","bid":62.73,"bid_size":16.0,"ask":62.96,"ask_size":16.0,"iv":0.2945,"open_interest":175.0,"volume":0.0,"delta":0.9447,"gamma":0.0027,"vega":0.1593,"theta":-0.1251,"rho":0.2552,"theo":62.8859,"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":65.685001373291},{"option":"SPY260306P00622000","bid":0.96,"bid_size":612.0,"ask":0.98,"ask_size":398.0,"iv":0.2973,"open_interest":355.0,"volume":3.0,"delta":-0.0556,"gamma":0.0027,"vega":0.1596,"theta":-0.1481,"rho":-0.0157,"theo":0.973,"change":-0.01,"open":0.78,"high":0.78,"low":0.78,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-19T11:18:41","percent_change":-1.26582,"prev_day_close":0.78999999165535},{"option":"SPY260306C00623000","bid":60.51,"bid_size":73.0,"ask":63.06,"ask_size":10.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9428,"gamma":0.0028,"vega":0.1636,"theta":-0.1288,"rho":0.2551,"theo":61.9218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.5650005340576},{"option":"SPY260306P00623000","bid":1.0,"bid_size":251.0,"ask":1.01,"ask_size":527.0,"iv":0.2956,"open_interest":644.0,"volume":134.0,"delta":-0.0576,"gamma":0.0028,"vega":0.164,"theta":-0.1514,"rho":-0.0163,"theo":1.0072,"change":0.065,"open":0.91,"high":1.02,"low":0.88,"tick":"down","last_trade_price":0.88,"last_trade_time":"2026-02-19T12:32:24","percent_change":7.97546,"prev_day_close":0.814999997615814},{"option":"SPY260306C00624000","bid":59.58,"bid_size":4.0,"ask":62.15,"ask_size":1.0,"iv":0.2879,"open_interest":0.0,"volume":0.0,"delta":0.9407,"gamma":0.0029,"vega":0.168,"theta":-0.1325,"rho":0.2549,"theo":60.9592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.6250019073486},{"option":"SPY260306P00624000","bid":1.03,"bid_size":520.0,"ask":1.04,"ask_size":197.0,"iv":0.2937,"open_interest":161.0,"volume":186.0,"delta":-0.0596,"gamma":0.0029,"vega":0.1687,"theta":-0.1548,"rho":-0.0169,"theo":1.0428,"change":0.105,"open":0.94,"high":1.06,"low":0.94,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-19T14:23:48","percent_change":12.426,"prev_day_close":0.844999998807907},{"option":"SPY260306C00625000","bid":58.59,"bid_size":73.0,"ask":61.2,"ask_size":1.0,"iv":0.2857,"open_interest":27.0,"volume":0.0,"delta":0.9386,"gamma":0.003,"vega":0.1726,"theta":-0.1363,"rho":0.2547,"theo":59.998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.96,"last_trade_time":"2026-02-18T09:56:24","percent_change":0.0,"prev_day_close":62.6500015258789},{"option":"SPY260306P00625000","bid":1.07,"bid_size":514.0,"ask":1.08,"ask_size":417.0,"iv":0.2919,"open_interest":2746.0,"volume":345.0,"delta":-0.0616,"gamma":0.003,"vega":0.1732,"theta":-0.158,"rho":-0.0175,"theo":1.0767,"change":0.235,"open":1.0,"high":1.13,"low":0.84,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-02-19T14:48:50","percent_change":26.8571,"prev_day_close":0.875},{"option":"SPY260306C00626000","bid":57.62,"bid_size":73.0,"ask":60.38,"ask_size":4.0,"iv":0.288,"open_interest":0.0,"volume":1.0,"delta":0.9364,"gamma":0.0031,"vega":0.1773,"theta":-0.1402,"rho":0.2545,"theo":59.0384,"change":-0.86,"open":60.81,"high":60.81,"low":60.81,"tick":"down","last_trade_price":60.81,"last_trade_time":"2026-02-19T09:44:59","percent_change":-1.39452,"prev_day_close":61.670000076294},{"option":"SPY260306P00626000","bid":1.11,"bid_size":240.0,"ask":1.12,"ask_size":413.0,"iv":0.29,"open_interest":364.0,"volume":55.0,"delta":-0.0639,"gamma":0.0031,"vega":0.1782,"theta":-0.1619,"rho":-0.0179,"theo":1.1188,"change":0.095,"open":1.01,"high":1.02,"low":1.0,"tick":"down","last_trade_price":1.0,"last_trade_time":"2026-02-19T11:45:08","percent_change":10.4972,"prev_day_close":0.905000001192093},{"option":"SPY260306C00627000","bid":56.66,"bid_size":73.0,"ask":59.36,"ask_size":4.0,"iv":0.2844,"open_interest":18.0,"volume":0.0,"delta":0.9342,"gamma":0.0032,"vega":0.1822,"theta":-0.1442,"rho":0.2542,"theo":58.0803,"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":60.7200012207031},{"option":"SPY260306P00627000","bid":1.15,"bid_size":243.0,"ask":1.16,"ask_size":411.0,"iv":0.2882,"open_interest":310.0,"volume":72.0,"delta":-0.0662,"gamma":0.0032,"vega":0.183,"theta":-0.1655,"rho":-0.0185,"theo":1.1592,"change":0.195,"open":1.05,"high":1.13,"low":0.95,"tick":"up","last_trade_price":1.13,"last_trade_time":"2026-02-19T14:35:47","percent_change":20.8556,"prev_day_close":0.935000002384186},{"option":"SPY260306C00628000","bid":55.72,"bid_size":2.0,"ask":58.33,"ask_size":4.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.9318,"gamma":0.0033,"vega":0.1872,"theta":-0.1482,"rho":0.254,"theo":57.1239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.7399997711182},{"option":"SPY260306P00628000","bid":1.19,"bid_size":632.0,"ask":1.2,"ask_size":409.0,"iv":0.2864,"open_interest":506.0,"volume":62.0,"delta":-0.0684,"gamma":0.0033,"vega":0.1876,"theta":-0.1688,"rho":-0.0191,"theo":1.1976,"change":0.255,"open":1.09,"high":1.24,"low":0.95,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-19T12:59:06","percent_change":26.1538,"prev_day_close":0.975000023841858},{"option":"SPY260306C00629000","bid":54.75,"bid_size":73.0,"ask":57.45,"ask_size":1.0,"iv":0.2811,"open_interest":0.0,"volume":0.0,"delta":0.9294,"gamma":0.0034,"vega":0.1923,"theta":-0.1523,"rho":0.2536,"theo":56.1691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.7799987792969},{"option":"SPY260306P00629000","bid":1.23,"bid_size":577.0,"ask":1.25,"ask_size":463.0,"iv":0.2846,"open_interest":213.0,"volume":31.0,"delta":-0.0711,"gamma":0.0034,"vega":0.193,"theta":-0.173,"rho":-0.0198,"theo":1.245,"change":0.265,"open":1.03,"high":1.33,"low":1.03,"tick":"down","last_trade_price":1.27,"last_trade_time":"2026-02-19T14:45:38","percent_change":26.3682,"prev_day_close":1.00499999523163},{"option":"SPY260306C00630000","bid":54.63,"bid_size":9.0,"ask":56.54,"ask_size":9.0,"iv":0.3012,"open_interest":36.0,"volume":2.0,"delta":0.9268,"gamma":0.0035,"vega":0.1976,"theta":-0.1564,"rho":0.2533,"theo":55.2162,"change":-2.885,"open":57.28,"high":57.28,"low":54.58,"tick":"down","last_trade_price":54.58,"last_trade_time":"2026-02-19T13:20:02","percent_change":-5.02045,"prev_day_close":57.4650001525879},{"option":"SPY260306P00630000","bid":1.28,"bid_size":244.0,"ask":1.29,"ask_size":403.0,"iv":0.2827,"open_interest":2816.0,"volume":576.0,"delta":-0.0734,"gamma":0.0035,"vega":0.1977,"theta":-0.1764,"rho":-0.0205,"theo":1.2854,"change":0.275,"open":1.2,"high":1.4,"low":1.05,"tick":"down","last_trade_price":1.32,"last_trade_time":"2026-02-19T14:50:00","percent_change":26.3158,"prev_day_close":1.04499995708466},{"option":"SPY260306C00631000","bid":54.0,"bid_size":1.0,"ask":54.46,"ask_size":1.0,"iv":0.2789,"open_interest":0.0,"volume":0.0,"delta":0.9242,"gamma":0.0036,"vega":0.2029,"theta":-0.1607,"rho":0.2529,"theo":54.2651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.8649997711182},{"option":"SPY260306P00631000","bid":1.33,"bid_size":33.0,"ask":1.34,"ask_size":521.0,"iv":0.2809,"open_interest":261.0,"volume":431.0,"delta":-0.0763,"gamma":0.0037,"vega":0.2034,"theta":-0.1808,"rho":-0.0214,"theo":1.3378,"change":0.305,"open":1.22,"high":1.39,"low":1.22,"tick":"up","last_trade_price":1.39,"last_trade_time":"2026-02-19T14:41:33","percent_change":28.1106,"prev_day_close":1.08500003814697},{"option":"SPY260306C00632000","bid":53.05,"bid_size":1.0,"ask":53.56,"ask_size":1.0,"iv":0.2779,"open_interest":0.0,"volume":0.0,"delta":0.9214,"gamma":0.0038,"vega":0.2083,"theta":-0.165,"rho":0.2525,"theo":53.3158,"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":55.9500007629394},{"option":"SPY260306P00632000","bid":1.37,"bid_size":693.0,"ask":1.39,"ask_size":620.0,"iv":0.2791,"open_interest":294.0,"volume":6427.0,"delta":-0.0791,"gamma":0.0038,"vega":0.2087,"theta":-0.1847,"rho":-0.0222,"theo":1.387,"change":0.275,"open":1.26,"high":1.44,"low":1.16,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-19T14:55:37","percent_change":24.4444,"prev_day_close":1.125},{"option":"SPY260306C00633000","bid":52.1,"bid_size":1.0,"ask":52.61,"ask_size":5.0,"iv":0.2763,"open_interest":0.0,"volume":0.0,"delta":0.9186,"gamma":0.0039,"vega":0.2138,"theta":-0.1693,"rho":0.2521,"theo":52.3686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.9750003814697},{"option":"SPY260306P00633000","bid":1.42,"bid_size":602.0,"ask":1.44,"ask_size":245.0,"iv":0.2773,"open_interest":223.0,"volume":262.0,"delta":-0.0819,"gamma":0.0039,"vega":0.2145,"theta":-0.1887,"rho":-0.023,"theo":1.4381,"change":0.305,"open":1.31,"high":1.47,"low":1.19,"tick":"up","last_trade_price":1.47,"last_trade_time":"2026-02-19T14:50:01","percent_change":26.1803,"prev_day_close":1.16499996185303},{"option":"SPY260306C00634000","bid":51.14,"bid_size":1.0,"ask":51.66,"ask_size":1.0,"iv":0.2745,"open_interest":2.0,"volume":0.0,"delta":0.9156,"gamma":0.004,"vega":0.2195,"theta":-0.1737,"rho":0.2516,"theo":51.4234,"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":54.0349998474121},{"option":"SPY260306P00634000","bid":1.48,"bid_size":212.0,"ask":1.49,"ask_size":146.0,"iv":0.2756,"open_interest":402.0,"volume":422.0,"delta":-0.0849,"gamma":0.004,"vega":0.2206,"theta":-0.1928,"rho":-0.0239,"theo":1.4912,"change":0.34,"open":1.36,"high":1.55,"low":1.16,"tick":"no_change","last_trade_price":1.55,"last_trade_time":"2026-02-19T14:46:56","percent_change":28.0992,"prev_day_close":1.21000003814697},{"option":"SPY260306C00635000","bid":50.26,"bid_size":1.0,"ask":50.66,"ask_size":1.0,"iv":0.2729,"open_interest":39.0,"volume":4.0,"delta":0.9126,"gamma":0.0042,"vega":0.2253,"theta":-0.1782,"rho":0.2512,"theo":50.4803,"change":0.07,"open":53.14,"high":53.14,"low":53.14,"tick":"up","last_trade_price":53.14,"last_trade_time":"2026-02-19T10:34:50","percent_change":0.131898,"prev_day_close":53.0700016021728},{"option":"SPY260306P00635000","bid":1.53,"bid_size":1789.0,"ask":1.55,"ask_size":658.0,"iv":0.2738,"open_interest":2569.0,"volume":518.0,"delta":-0.088,"gamma":0.0042,"vega":0.2266,"theta":-0.197,"rho":-0.0244,"theo":1.5466,"change":0.335,"open":1.44,"high":1.71,"low":1.2,"tick":"down","last_trade_price":1.59,"last_trade_time":"2026-02-19T14:54:40","percent_change":26.6932,"prev_day_close":1.25499999523163},{"option":"SPY260306C00636000","bid":49.27,"bid_size":1.0,"ask":49.77,"ask_size":1.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.9094,"gamma":0.0043,"vega":0.2313,"theta":-0.1827,"rho":0.2506,"theo":49.5394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.2350006103516},{"option":"SPY260306P00636000","bid":1.59,"bid_size":471.0,"ask":1.61,"ask_size":341.0,"iv":0.2721,"open_interest":477.0,"volume":41.0,"delta":-0.0912,"gamma":0.0043,"vega":0.2324,"theta":-0.2012,"rho":-0.0253,"theo":1.6045,"change":0.175,"open":1.47,"high":1.55,"low":1.26,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-19T14:10:18","percent_change":13.41,"prev_day_close":1.30499994754791},{"option":"SPY260306C00637000","bid":48.34,"bid_size":1.0,"ask":48.83,"ask_size":1.0,"iv":0.2698,"open_interest":0.0,"volume":4.0,"delta":0.9061,"gamma":0.0044,"vega":0.2375,"theta":-0.1873,"rho":0.25,"theo":48.6008,"change":-2.605,"open":48.71,"high":48.71,"low":48.71,"tick":"down","last_trade_price":48.71,"last_trade_time":"2026-02-19T12:50:11","percent_change":-5.07649,"prev_day_close":51.314998626709},{"option":"SPY260306P00637000","bid":1.65,"bid_size":532.0,"ask":1.67,"ask_size":480.0,"iv":0.2703,"open_interest":264.0,"volume":321.0,"delta":-0.0945,"gamma":0.0045,"vega":0.2385,"theta":-0.2055,"rho":-0.0262,"theo":1.6646,"change":0.375,"open":1.53,"high":1.73,"low":1.43,"tick":"up","last_trade_price":1.73,"last_trade_time":"2026-02-19T13:24:07","percent_change":27.6753,"prev_day_close":1.35500001907349},{"option":"SPY260306C00638000","bid":47.4,"bid_size":1.0,"ask":47.89,"ask_size":1.0,"iv":0.2679,"open_interest":0.0,"volume":0.0,"delta":0.9026,"gamma":0.0046,"vega":0.2438,"theta":-0.1919,"rho":0.2494,"theo":47.6646,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.4349994659424},{"option":"SPY260306P00638000","bid":1.72,"bid_size":193.0,"ask":1.74,"ask_size":338.0,"iv":0.2688,"open_interest":153.0,"volume":23.0,"delta":-0.098,"gamma":0.0046,"vega":0.2447,"theta":-0.2098,"rho":-0.0271,"theo":1.7272,"change":0.145,"open":1.59,"high":1.59,"low":1.55,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-19T12:36:03","percent_change":10.3203,"prev_day_close":1.40499997138977},{"option":"SPY260306C00639000","bid":46.47,"bid_size":1.0,"ask":46.96,"ask_size":1.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":0.8991,"gamma":0.0048,"vega":0.2502,"theta":-0.1966,"rho":0.2488,"theo":46.7311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.4750003814697},{"option":"SPY260306P00639000","bid":1.78,"bid_size":521.0,"ask":1.8,"ask_size":233.0,"iv":0.2668,"open_interest":426.0,"volume":72.0,"delta":-0.1016,"gamma":0.0048,"vega":0.251,"theta":-0.2142,"rho":-0.0282,"theo":1.7923,"change":0.4,"open":1.65,"high":1.86,"low":1.49,"tick":"up","last_trade_price":1.86,"last_trade_time":"2026-02-19T13:19:32","percent_change":27.3973,"prev_day_close":1.46000003814697},{"option":"SPY260306C00640000","bid":45.61,"bid_size":6.0,"ask":45.97,"ask_size":16.0,"iv":0.2645,"open_interest":62.0,"volume":12.0,"delta":0.8954,"gamma":0.0049,"vega":0.2567,"theta":-0.2014,"rho":0.248,"theo":45.8002,"change":-1.825,"open":47.67,"high":47.67,"low":45.3,"tick":"up","last_trade_price":46.7,"last_trade_time":"2026-02-19T14:18:10","percent_change":-3.76095,"prev_day_close":48.5249996185303},{"option":"SPY260306P00640000","bid":1.85,"bid_size":1662.0,"ask":1.87,"ask_size":424.0,"iv":0.2651,"open_interest":1326.0,"volume":1446.0,"delta":-0.1053,"gamma":0.0049,"vega":0.2574,"theta":-0.2187,"rho":-0.0293,"theo":1.86,"change":0.34,"open":1.75,"high":2.01,"low":1.52,"tick":"down","last_trade_price":1.86,"last_trade_time":"2026-02-19T14:52:17","percent_change":22.3684,"prev_day_close":1.51999998092651},{"option":"SPY260306C00641000","bid":44.62,"bid_size":1.0,"ask":45.1,"ask_size":3.0,"iv":0.2624,"open_interest":0.0,"volume":0.0,"delta":0.8916,"gamma":0.0051,"vega":0.2633,"theta":-0.2062,"rho":0.2473,"theo":44.8721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.5100002288818},{"option":"SPY260306P00641000","bid":1.92,"bid_size":1228.0,"ask":1.94,"ask_size":353.0,"iv":0.2633,"open_interest":1246.0,"volume":16.0,"delta":-0.1092,"gamma":0.0051,"vega":0.2638,"theta":-0.2231,"rho":-0.0304,"theo":1.9304,"change":0.22,"open":1.94,"high":2.01,"low":1.77,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-19T14:05:30","percent_change":13.924,"prev_day_close":1.58000004291534},{"option":"SPY260306C00642000","bid":43.71,"bid_size":1.0,"ask":44.17,"ask_size":3.0,"iv":0.2609,"open_interest":3.0,"volume":0.0,"delta":0.8876,"gamma":0.0052,"vega":0.27,"theta":-0.211,"rho":0.2465,"theo":43.947,"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":46.6700000762939},{"option":"SPY260306P00642000","bid":2.0,"bid_size":705.0,"ask":2.02,"ask_size":371.0,"iv":0.2618,"open_interest":421.0,"volume":181.0,"delta":-0.1132,"gamma":0.0053,"vega":0.271,"theta":-0.2277,"rho":-0.0316,"theo":2.0037,"change":0.31,"open":1.85,"high":2.0,"low":1.77,"tick":"up","last_trade_price":1.95,"last_trade_time":"2026-02-19T13:49:11","percent_change":18.9024,"prev_day_close":1.63999998569489},{"option":"SPY260306C00643000","bid":42.79,"bid_size":1.0,"ask":43.24,"ask_size":3.0,"iv":0.2592,"open_interest":0.0,"volume":0.0,"delta":0.8834,"gamma":0.0054,"vega":0.2768,"theta":-0.2159,"rho":0.2457,"theo":43.0249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.7350006103516},{"option":"SPY260306P00643000","bid":2.08,"bid_size":132.0,"ask":2.1,"ask_size":426.0,"iv":0.2601,"open_interest":419.0,"volume":91.0,"delta":-0.1174,"gamma":0.0054,"vega":0.2785,"theta":-0.2322,"rho":-0.0327,"theo":2.08,"change":0.405,"open":1.93,"high":2.11,"low":1.7,"tick":"up","last_trade_price":2.11,"last_trade_time":"2026-02-19T12:48:48","percent_change":23.7537,"prev_day_close":1.70500004291534},{"option":"SPY260306C00644000","bid":41.87,"bid_size":3.0,"ask":42.32,"ask_size":1.0,"iv":0.2574,"open_interest":1.0,"volume":0.0,"delta":0.8791,"gamma":0.0056,"vega":0.2838,"theta":-0.2208,"rho":0.2449,"theo":42.1059,"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":44.8050003051758},{"option":"SPY260306P00644000","bid":2.16,"bid_size":490.0,"ask":2.18,"ask_size":802.0,"iv":0.2583,"open_interest":114.0,"volume":111.0,"delta":-0.1217,"gamma":0.0056,"vega":0.2853,"theta":-0.2369,"rho":-0.0335,"theo":2.1602,"change":0.47,"open":1.83,"high":2.24,"low":1.76,"tick":"no_change","last_trade_price":2.24,"last_trade_time":"2026-02-19T14:41:18","percent_change":26.5537,"prev_day_close":1.76999998092651},{"option":"SPY260306C00645000","bid":41.02,"bid_size":6.0,"ask":41.35,"ask_size":1.0,"iv":0.2569,"open_interest":52.0,"volume":0.0,"delta":0.8747,"gamma":0.0058,"vega":0.291,"theta":-0.2258,"rho":0.2439,"theo":41.1903,"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":43.7800006866455},{"option":"SPY260306P00645000","bid":2.24,"bid_size":1488.0,"ask":2.26,"ask_size":375.0,"iv":0.2564,"open_interest":1678.0,"volume":254.0,"delta":-0.1262,"gamma":0.0058,"vega":0.2924,"theta":-0.2416,"rho":-0.0346,"theo":2.2436,"change":0.41,"open":2.16,"high":2.4,"low":1.77,"tick":"down","last_trade_price":2.25,"last_trade_time":"2026-02-19T14:56:12","percent_change":22.2826,"prev_day_close":1.8400000333786},{"option":"SPY260306C00646000","bid":40.05,"bid_size":1.0,"ask":40.49,"ask_size":3.0,"iv":0.2538,"open_interest":1.0,"volume":0.0,"delta":0.87,"gamma":0.006,"vega":0.2984,"theta":-0.2308,"rho":0.243,"theo":40.2782,"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":42.9499988555908},{"option":"SPY260306P00646000","bid":2.33,"bid_size":781.0,"ask":2.35,"ask_size":230.0,"iv":0.2547,"open_interest":342.0,"volume":94.0,"delta":-0.1309,"gamma":0.006,"vega":0.2996,"theta":-0.2463,"rho":-0.0358,"theo":2.3305,"change":0.48,"open":2.18,"high":2.4,"low":2.14,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-02-19T14:41:46","percent_change":25.0,"prev_day_close":1.91999995708466},{"option":"SPY260306C00647000","bid":39.14,"bid_size":3.0,"ask":39.58,"ask_size":1.0,"iv":0.2521,"open_interest":2.0,"volume":0.0,"delta":0.8652,"gamma":0.0062,"vega":0.3058,"theta":-0.2359,"rho":0.2419,"theo":39.3698,"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":41.9449996948242},{"option":"SPY260306P00647000","bid":2.42,"bid_size":331.0,"ask":2.44,"ask_size":235.0,"iv":0.2529,"open_interest":558.0,"volume":23.0,"delta":-0.1357,"gamma":0.0062,"vega":0.3069,"theta":-0.2511,"rho":-0.0373,"theo":2.4211,"change":0.6,"open":2.04,"high":2.59,"low":2.04,"tick":"up","last_trade_price":2.59,"last_trade_time":"2026-02-19T13:20:10","percent_change":30.1508,"prev_day_close":1.99000000953674},{"option":"SPY260306C00648000","bid":38.25,"bid_size":1.0,"ask":38.67,"ask_size":3.0,"iv":0.2505,"open_interest":0.0,"volume":0.0,"delta":0.8603,"gamma":0.0064,"vega":0.3134,"theta":-0.2409,"rho":0.2408,"theo":38.4652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.1100006103516},{"option":"SPY260306P00648000","bid":2.52,"bid_size":221.0,"ask":2.54,"ask_size":382.0,"iv":0.2513,"open_interest":267.0,"volume":156.0,"delta":-0.1408,"gamma":0.0064,"vega":0.3143,"theta":-0.2558,"rho":-0.0387,"theo":2.5153,"change":0.21,"open":2.41,"high":2.42,"low":2.09,"tick":"down","last_trade_price":2.28,"last_trade_time":"2026-02-19T14:08:29","percent_change":10.1449,"prev_day_close":2.0699999332428},{"option":"SPY260306C00649000","bid":37.34,"bid_size":3.0,"ask":37.77,"ask_size":1.0,"iv":0.2486,"open_interest":5.0,"volume":0.0,"delta":0.8551,"gamma":0.0066,"vega":0.321,"theta":-0.246,"rho":0.2396,"theo":37.5648,"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":40.1100006103516},{"option":"SPY260306P00649000","bid":2.62,"bid_size":126.0,"ask":2.64,"ask_size":790.0,"iv":0.2496,"open_interest":369.0,"volume":44.0,"delta":-0.146,"gamma":0.0066,"vega":0.3217,"theta":-0.2606,"rho":-0.0402,"theo":2.6136,"change":0.59,"open":2.44,"high":2.76,"low":2.11,"tick":"down","last_trade_price":2.75,"last_trade_time":"2026-02-19T14:41:05","percent_change":27.3148,"prev_day_close":2.16000008583069},{"option":"SPY260306C00650000","bid":36.5,"bid_size":6.0,"ask":36.82,"ask_size":11.0,"iv":0.2473,"open_interest":100.0,"volume":14.0,"delta":0.8497,"gamma":0.0068,"vega":0.3287,"theta":-0.2511,"rho":0.2384,"theo":36.6685,"change":-2.89,"open":37.14,"high":37.61,"low":36.38,"tick":"down","last_trade_price":36.38,"last_trade_time":"2026-02-19T14:39:37","percent_change":-7.35931,"prev_day_close":39.2700004577637},{"option":"SPY260306P00650000","bid":2.72,"bid_size":320.0,"ask":2.74,"ask_size":322.0,"iv":0.2477,"open_interest":5780.0,"volume":6689.0,"delta":-0.1514,"gamma":0.0068,"vega":0.33,"theta":-0.2654,"rho":-0.0418,"theo":2.7159,"change":0.54,"open":2.61,"high":2.96,"low":2.15,"tick":"no_change","last_trade_price":2.78,"last_trade_time":"2026-02-19T14:55:09","percent_change":24.1071,"prev_day_close":2.24000000953674},{"option":"SPY260306C00651000","bid":35.56,"bid_size":3.0,"ask":35.98,"ask_size":3.0,"iv":0.2452,"open_interest":5.0,"volume":0.0,"delta":0.8441,"gamma":0.007,"vega":0.3365,"theta":-0.2562,"rho":0.2372,"theo":35.7765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":39.23,"last_trade_time":"2026-02-18T15:53:52","percent_change":0.0,"prev_day_close":38.3600006103516},{"option":"SPY260306P00651000","bid":2.83,"bid_size":128.0,"ask":2.85,"ask_size":236.0,"iv":0.246,"open_interest":284.0,"volume":13.0,"delta":-0.157,"gamma":0.007,"vega":0.3385,"theta":-0.2702,"rho":-0.0428,"theo":2.8227,"change":0.32,"open":2.64,"high":2.65,"low":2.64,"tick":"no_change","last_trade_price":2.65,"last_trade_time":"2026-02-19T14:04:45","percent_change":13.7339,"prev_day_close":2.32999992370605},{"option":"SPY260306C00652000","bid":34.67,"bid_size":3.0,"ask":35.08,"ask_size":1.0,"iv":0.2432,"open_interest":0.0,"volume":0.0,"delta":0.8384,"gamma":0.0072,"vega":0.3444,"theta":-0.2613,"rho":0.2358,"theo":34.8889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.3800010681152},{"option":"SPY260306P00652000","bid":2.94,"bid_size":209.0,"ask":2.96,"ask_size":230.0,"iv":0.2442,"open_interest":325.0,"volume":100.0,"delta":-0.1629,"gamma":0.0073,"vega":0.3462,"theta":-0.2751,"rho":-0.0444,"theo":2.9348,"change":0.59,"open":2.8,"high":3.12,"low":2.63,"tick":"up","last_trade_price":3.02,"last_trade_time":"2026-02-19T14:54:39","percent_change":24.2798,"prev_day_close":2.4300000667572},{"option":"SPY260306C00653000","bid":33.8,"bid_size":1.0,"ask":34.2,"ask_size":3.0,"iv":0.2414,"open_interest":1.0,"volume":0.0,"delta":0.8324,"gamma":0.0074,"vega":0.3524,"theta":-0.2664,"rho":0.2344,"theo":34.0061,"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":36.5599994659424},{"option":"SPY260306P00653000","bid":3.05,"bid_size":228.0,"ask":3.07,"ask_size":33.0,"iv":0.2424,"open_interest":462.0,"volume":63.0,"delta":-0.1689,"gamma":0.0075,"vega":0.3541,"theta":-0.2799,"rho":-0.0457,"theo":3.0514,"change":0.67,"open":2.86,"high":3.19,"low":2.45,"tick":"up","last_trade_price":3.19,"last_trade_time":"2026-02-19T14:42:46","percent_change":26.5873,"prev_day_close":2.51999998092651},{"option":"SPY260306C00654000","bid":32.91,"bid_size":3.0,"ask":33.31,"ask_size":1.0,"iv":0.2399,"open_interest":0.0,"volume":0.0,"delta":0.8262,"gamma":0.0077,"vega":0.3606,"theta":-0.2715,"rho":0.233,"theo":33.1281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":35.6550006866455},{"option":"SPY260306P00654000","bid":3.17,"bid_size":230.0,"ask":3.19,"ask_size":38.0,"iv":0.2404,"open_interest":544.0,"volume":101.0,"delta":-0.1752,"gamma":0.0077,"vega":0.362,"theta":-0.2847,"rho":-0.0475,"theo":3.1729,"change":0.67,"open":2.98,"high":3.29,"low":2.84,"tick":"no_change","last_trade_price":3.29,"last_trade_time":"2026-02-19T14:41:18","percent_change":25.5725,"prev_day_close":2.62000000476837},{"option":"SPY260306C00655000","bid":32.1,"bid_size":8.0,"ask":32.38,"ask_size":6.0,"iv":0.2392,"open_interest":17.0,"volume":0.0,"delta":0.8197,"gamma":0.0079,"vega":0.3689,"theta":-0.2765,"rho":0.2314,"theo":32.2551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.96,"last_trade_time":"2026-02-18T11:15:44","percent_change":0.0,"prev_day_close":34.7349987030029},{"option":"SPY260306P00655000","bid":3.3,"bid_size":230.0,"ask":3.32,"ask_size":259.0,"iv":0.2388,"open_interest":5756.0,"volume":486.0,"delta":-0.1817,"gamma":0.008,"vega":0.37,"theta":-0.2895,"rho":-0.0493,"theo":3.2992,"change":0.68,"open":3.18,"high":3.49,"low":2.64,"tick":"no_change","last_trade_price":3.41,"last_trade_time":"2026-02-19T14:39:14","percent_change":24.9084,"prev_day_close":2.73000001907349},{"option":"SPY260306C00656000","bid":31.19,"bid_size":22.0,"ask":31.56,"ask_size":22.0,"iv":0.2374,"open_interest":14.0,"volume":2.0,"delta":0.813,"gamma":0.0081,"vega":0.3772,"theta":-0.2815,"rho":0.2298,"theo":31.3875,"change":-0.505,"open":33.37,"high":33.37,"low":33.37,"tick":"down","last_trade_price":33.37,"last_trade_time":"2026-02-19T10:17:33","percent_change":-1.49077,"prev_day_close":33.875},{"option":"SPY260306P00656000","bid":3.43,"bid_size":204.0,"ask":3.45,"ask_size":215.0,"iv":0.237,"open_interest":863.0,"volume":139.0,"delta":-0.1885,"gamma":0.0082,"vega":0.3781,"theta":-0.2942,"rho":-0.0513,"theo":3.4307,"change":0.4,"open":3.33,"high":3.72,"low":2.79,"tick":"up","last_trade_price":3.24,"last_trade_time":"2026-02-19T14:28:22","percent_change":14.0845,"prev_day_close":2.83999991416931},{"option":"SPY260306C00657000","bid":30.32,"bid_size":3.0,"ask":30.69,"ask_size":3.0,"iv":0.2344,"open_interest":30.0,"volume":0.0,"delta":0.8061,"gamma":0.0084,"vega":0.3854,"theta":-0.2865,"rho":0.228,"theo":30.5253,"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":32.9250011444092},{"option":"SPY260306P00657000","bid":3.56,"bid_size":223.0,"ask":3.58,"ask_size":45.0,"iv":0.2351,"open_interest":717.0,"volume":56.0,"delta":-0.1954,"gamma":0.0085,"vega":0.3866,"theta":-0.2989,"rho":-0.0534,"theo":3.5674,"change":0.305,"open":3.3,"high":3.71,"low":3.13,"tick":"up","last_trade_price":3.26,"last_trade_time":"2026-02-19T14:19:48","percent_change":10.3215,"prev_day_close":2.95500004291534},{"option":"SPY260306C00658000","bid":29.46,"bid_size":3.0,"ask":29.8,"ask_size":3.0,"iv":0.232,"open_interest":15.0,"volume":0.0,"delta":0.799,"gamma":0.0086,"vega":0.3936,"theta":-0.2913,"rho":0.2263,"theo":29.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.45,"last_trade_time":"2026-02-18T13:00:59","percent_change":0.0,"prev_day_close":32.0900001525879},{"option":"SPY260306P00658000","bid":3.7,"bid_size":223.0,"ask":3.73,"ask_size":226.0,"iv":0.2333,"open_interest":1078.0,"volume":21.0,"delta":-0.2026,"gamma":0.0087,"vega":0.396,"theta":-0.3035,"rho":-0.0546,"theo":3.7096,"change":0.73,"open":3.45,"high":3.8,"low":2.97,"tick":"up","last_trade_price":3.8,"last_trade_time":"2026-02-19T14:54:31","percent_change":23.7785,"prev_day_close":3.0699999332428},{"option":"SPY260306C00659000","bid":28.61,"bid_size":4.0,"ask":28.97,"ask_size":4.0,"iv":0.2306,"open_interest":3.0,"volume":0.0,"delta":0.7916,"gamma":0.0089,"vega":0.4019,"theta":-0.2961,"rho":0.2245,"theo":28.8173,"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":31.2149991989136},{"option":"SPY260306P00659000","bid":3.85,"bid_size":166.0,"ask":3.87,"ask_size":200.0,"iv":0.2314,"open_interest":776.0,"volume":33.0,"delta":-0.2102,"gamma":0.009,"vega":0.404,"theta":-0.308,"rho":-0.0565,"theo":3.8587,"change":0.68,"open":3.25,"high":4.04,"low":3.25,"tick":"up","last_trade_price":3.88,"last_trade_time":"2026-02-19T14:37:04","percent_change":21.25,"prev_day_close":3.20000004768372},{"option":"SPY260306C00660000","bid":27.82,"bid_size":18.0,"ask":28.07,"ask_size":18.0,"iv":0.2291,"open_interest":466.0,"volume":4.0,"delta":0.7839,"gamma":0.0092,"vega":0.4102,"theta":-0.3008,"rho":0.2226,"theo":27.9719,"change":-2.265,"open":30.0,"high":30.02,"low":28.0,"tick":"no_change","last_trade_price":28.0,"last_trade_time":"2026-02-19T13:45:09","percent_change":-7.48389,"prev_day_close":30.2650003433228},{"option":"SPY260306P00660000","bid":4.0,"bid_size":254.0,"ask":4.02,"ask_size":251.0,"iv":0.2295,"open_interest":3815.0,"volume":1112.0,"delta":-0.2179,"gamma":0.0092,"vega":0.4121,"theta":-0.3124,"rho":-0.0582,"theo":4.0135,"change":0.67,"open":3.83,"high":4.32,"low":3.21,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-19T14:52:01","percent_change":20.1201,"prev_day_close":3.32999992370606},{"option":"SPY260306C00661000","bid":26.92,"bid_size":4.0,"ask":27.27,"ask_size":4.0,"iv":0.2269,"open_interest":15.0,"volume":0.0,"delta":0.776,"gamma":0.0094,"vega":0.4186,"theta":-0.3054,"rho":0.2206,"theo":27.1324,"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":29.4849996566772},{"option":"SPY260306P00661000","bid":4.15,"bid_size":675.0,"ask":4.18,"ask_size":240.0,"iv":0.2276,"open_interest":1663.0,"volume":99.0,"delta":-0.2259,"gamma":0.0095,"vega":0.4201,"theta":-0.3167,"rho":-0.0605,"theo":4.174,"change":0.51,"open":3.81,"high":4.39,"low":3.79,"tick":"down","last_trade_price":3.97,"last_trade_time":"2026-02-19T13:58:40","percent_change":14.7399,"prev_day_close":3.46000003814697},{"option":"SPY260306C00662000","bid":26.09,"bid_size":4.0,"ask":26.43,"ask_size":1.0,"iv":0.2248,"open_interest":19.0,"volume":0.0,"delta":0.7679,"gamma":0.0097,"vega":0.427,"theta":-0.3098,"rho":0.2185,"theo":26.2991,"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":28.625},{"option":"SPY260306P00662000","bid":4.32,"bid_size":172.0,"ask":4.34,"ask_size":87.0,"iv":0.2257,"open_interest":442.0,"volume":133.0,"delta":-0.2342,"gamma":0.0098,"vega":0.4282,"theta":-0.3209,"rho":-0.0627,"theo":4.3404,"change":0.9,"open":4.35,"high":4.5,"low":3.55,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-19T14:42:34","percent_change":25.0,"prev_day_close":3.59999990463257},{"option":"SPY260306C00663000","bid":25.26,"bid_size":4.0,"ask":25.6,"ask_size":4.0,"iv":0.2231,"open_interest":24.0,"volume":0.0,"delta":0.7594,"gamma":0.01,"vega":0.4353,"theta":-0.314,"rho":0.2163,"theo":25.472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-18T13:00:59","percent_change":0.0,"prev_day_close":27.6950006484985},{"option":"SPY260306P00663000","bid":4.49,"bid_size":115.0,"ask":4.51,"ask_size":192.0,"iv":0.2239,"open_interest":705.0,"volume":53.0,"delta":-0.2427,"gamma":0.0101,"vega":0.4362,"theta":-0.3249,"rho":-0.0652,"theo":4.5129,"change":0.91,"open":4.33,"high":4.65,"low":3.87,"tick":"up","last_trade_price":4.65,"last_trade_time":"2026-02-19T14:42:46","percent_change":24.3316,"prev_day_close":3.74000000953674},{"option":"SPY260306C00664000","bid":24.45,"bid_size":1.0,"ask":24.76,"ask_size":2.0,"iv":0.2227,"open_interest":12.0,"volume":0.0,"delta":0.7508,"gamma":0.0102,"vega":0.4434,"theta":-0.3181,"rho":0.214,"theo":24.6513,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.81,"last_trade_time":"2026-02-18T11:30:20","percent_change":0.0,"prev_day_close":26.914999961853},{"option":"SPY260306P00664000","bid":4.66,"bid_size":169.0,"ask":4.69,"ask_size":194.0,"iv":0.2219,"open_interest":732.0,"volume":154.0,"delta":-0.2515,"gamma":0.0104,"vega":0.4452,"theta":-0.3287,"rho":-0.0675,"theo":4.6915,"change":0.95,"open":4.66,"high":4.84,"low":4.08,"tick":"up","last_trade_price":4.84,"last_trade_time":"2026-02-19T14:48:17","percent_change":24.4216,"prev_day_close":3.89000010490418},{"option":"SPY260306C00665000","bid":23.66,"bid_size":53.0,"ask":23.9,"ask_size":53.0,"iv":0.2197,"open_interest":772.0,"volume":21.0,"delta":0.7418,"gamma":0.0105,"vega":0.4514,"theta":-0.3219,"rho":0.2117,"theo":23.837,"change":-1.595,"open":25.24,"high":25.75,"low":24.4,"tick":"up","last_trade_price":24.42,"last_trade_time":"2026-02-19T12:00:11","percent_change":-6.13108,"prev_day_close":26.0149993896484},{"option":"SPY260306P00665000","bid":4.84,"bid_size":345.0,"ask":4.87,"ask_size":229.0,"iv":0.2199,"open_interest":5096.0,"volume":670.0,"delta":-0.2606,"gamma":0.0106,"vega":0.4536,"theta":-0.3324,"rho":-0.0691,"theo":4.8776,"change":0.84,"open":4.55,"high":5.16,"low":4.03,"tick":"down","last_trade_price":4.89,"last_trade_time":"2026-02-19T14:51:28","percent_change":20.7407,"prev_day_close":4.04999995231628},{"option":"SPY260306C00666000","bid":22.88,"bid_size":375.0,"ask":23.13,"ask_size":139.0,"iv":0.218,"open_interest":212.0,"volume":201.0,"delta":0.7325,"gamma":0.0108,"vega":0.4593,"theta":-0.3256,"rho":0.2093,"theo":23.029,"change":-1.55,"open":24.95,"high":24.95,"low":23.68,"tick":"no_change","last_trade_price":23.68,"last_trade_time":"2026-02-19T12:35:13","percent_change":-6.14348,"prev_day_close":25.2299995422363},{"option":"SPY260306P00666000","bid":5.03,"bid_size":414.0,"ask":5.06,"ask_size":210.0,"iv":0.218,"open_interest":1493.0,"volume":277.0,"delta":-0.27,"gamma":0.0109,"vega":0.4614,"theta":-0.3358,"rho":-0.071,"theo":5.0706,"change":1.02,"open":5.14,"high":5.26,"low":4.23,"tick":"up","last_trade_price":5.23,"last_trade_time":"2026-02-19T14:40:58","percent_change":24.228,"prev_day_close":4.20999979972839},{"option":"SPY260306C00667000","bid":22.03,"bid_size":17.0,"ask":22.29,"ask_size":18.0,"iv":0.2158,"open_interest":272.0,"volume":0.0,"delta":0.723,"gamma":0.0111,"vega":0.4672,"theta":-0.329,"rho":0.2068,"theo":22.2275,"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":24.4049997329712},{"option":"SPY260306P00667000","bid":5.23,"bid_size":83.0,"ask":5.25,"ask_size":220.0,"iv":0.2159,"open_interest":2703.0,"volume":145.0,"delta":-0.2797,"gamma":0.0112,"vega":0.4688,"theta":-0.3389,"rho":-0.0736,"theo":5.2701,"change":0.925,"open":4.94,"high":5.3,"low":4.47,"tick":"no_change","last_trade_price":5.3,"last_trade_time":"2026-02-19T14:50:09","percent_change":21.1429,"prev_day_close":4.375},{"option":"SPY260306C00668000","bid":21.25,"bid_size":54.0,"ask":21.52,"ask_size":54.0,"iv":0.2141,"open_interest":176.0,"volume":1.0,"delta":0.7131,"gamma":0.0114,"vega":0.475,"theta":-0.3321,"rho":0.2042,"theo":21.4328,"change":-2.145,"open":21.4,"high":21.4,"low":21.4,"tick":"down","last_trade_price":21.4,"last_trade_time":"2026-02-19T12:57:13","percent_change":-9.11022,"prev_day_close":23.5450000762939},{"option":"SPY260306P00668000","bid":5.43,"bid_size":82.0,"ask":5.46,"ask_size":177.0,"iv":0.214,"open_interest":452.0,"volume":115.0,"delta":-0.2897,"gamma":0.0115,"vega":0.4762,"theta":-0.3418,"rho":-0.0762,"theo":5.476,"change":1.08,"open":5.12,"high":5.63,"low":4.55,"tick":"up","last_trade_price":5.63,"last_trade_time":"2026-02-19T14:43:00","percent_change":23.7363,"prev_day_close":4.54999995231628},{"option":"SPY260306C00669000","bid":20.43,"bid_size":51.0,"ask":20.72,"ask_size":19.0,"iv":0.211,"open_interest":45.0,"volume":0.0,"delta":0.703,"gamma":0.0117,"vega":0.4826,"theta":-0.3349,"rho":0.2015,"theo":20.645,"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":22.6850004196167},{"option":"SPY260306P00669000","bid":5.64,"bid_size":194.0,"ask":5.67,"ask_size":200.0,"iv":0.2119,"open_interest":446.0,"volume":60.0,"delta":-0.3,"gamma":0.0118,"vega":0.4835,"theta":-0.3444,"rho":-0.0792,"theo":5.6883,"change":0.62,"open":5.48,"high":5.77,"low":4.79,"tick":"up","last_trade_price":5.35,"last_trade_time":"2026-02-19T14:27:35","percent_change":13.1078,"prev_day_close":4.72999978065491},{"option":"SPY260306C00670000","bid":19.72,"bid_size":79.0,"ask":19.89,"ask_size":84.0,"iv":0.2096,"open_interest":551.0,"volume":17.0,"delta":0.6925,"gamma":0.012,"vega":0.4898,"theta":-0.3374,"rho":0.1987,"theo":19.8641,"change":-1.365,"open":20.0,"high":21.72,"low":20.0,"tick":"up","last_trade_price":20.5,"last_trade_time":"2026-02-19T14:10:50","percent_change":-6.24285,"prev_day_close":21.8649997711182},{"option":"SPY260306P00670000","bid":5.86,"bid_size":522.0,"ask":5.89,"ask_size":272.0,"iv":0.2099,"open_interest":2376.0,"volume":1896.0,"delta":-0.3106,"gamma":0.0121,"vega":0.4912,"theta":-0.3467,"rho":-0.0815,"theo":5.9073,"change":1.04,"open":5.66,"high":6.3,"low":4.79,"tick":"down","last_trade_price":5.96,"last_trade_time":"2026-02-19T14:55:09","percent_change":21.1382,"prev_day_close":4.91999983787537},{"option":"SPY260306C00671000","bid":18.91,"bid_size":74.0,"ask":19.16,"ask_size":75.0,"iv":0.2073,"open_interest":310.0,"volume":0.0,"delta":0.6818,"gamma":0.0123,"vega":0.4968,"theta":-0.3395,"rho":0.1958,"theo":19.0901,"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":21.1350002288818},{"option":"SPY260306P00671000","bid":6.08,"bid_size":397.0,"ask":6.11,"ask_size":208.0,"iv":0.2077,"open_interest":3352.0,"volume":278.0,"delta":-0.3215,"gamma":0.0124,"vega":0.4988,"theta":-0.3486,"rho":-0.0835,"theo":6.1348,"change":1.185,"open":5.87,"high":6.53,"low":5.38,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-19T14:46:58","percent_change":23.1672,"prev_day_close":5.11500000953674},{"option":"SPY260306C00672000","bid":18.14,"bid_size":72.0,"ask":18.37,"ask_size":72.0,"iv":0.2055,"open_interest":400.0,"volume":10.0,"delta":0.6707,"gamma":0.0126,"vega":0.5036,"theta":-0.3413,"rho":0.1929,"theo":18.3231,"change":-1.705,"open":19.79,"high":19.79,"low":18.61,"tick":"no_change","last_trade_price":18.61,"last_trade_time":"2026-02-19T12:47:37","percent_change":-8.39281,"prev_day_close":20.3149995803833},{"option":"SPY260306P00672000","bid":6.32,"bid_size":27.0,"ask":6.34,"ask_size":77.0,"iv":0.2056,"open_interest":502.0,"volume":30.0,"delta":-0.3328,"gamma":0.0128,"vega":0.5053,"theta":-0.3502,"rho":-0.0857,"theo":6.37,"change":0.665,"open":6.2,"high":6.75,"low":5.39,"tick":"up","last_trade_price":5.98,"last_trade_time":"2026-02-19T14:28:22","percent_change":12.5118,"prev_day_close":5.31500005722046},{"option":"SPY260306C00673000","bid":17.42,"bid_size":88.0,"ask":17.6,"ask_size":88.0,"iv":0.2033,"open_interest":312.0,"volume":1.0,"delta":0.6593,"gamma":0.0129,"vega":0.5102,"theta":-0.3427,"rho":0.1898,"theo":17.5631,"change":-1.44,"open":18.05,"high":18.05,"low":18.05,"tick":"down","last_trade_price":18.05,"last_trade_time":"2026-02-19T11:58:55","percent_change":-7.38841,"prev_day_close":19.4900007247925},{"option":"SPY260306P00673000","bid":6.56,"bid_size":166.0,"ask":6.59,"ask_size":165.0,"iv":0.2034,"open_interest":1076.0,"volume":126.0,"delta":-0.3444,"gamma":0.0131,"vega":0.5115,"theta":-0.3514,"rho":-0.0885,"theo":6.612,"change":1.145,"open":6.18,"high":6.96,"low":5.67,"tick":"down","last_trade_price":6.67,"last_trade_time":"2026-02-19T14:54:56","percent_change":20.724,"prev_day_close":5.52500009536743},{"option":"SPY260306C00674000","bid":16.64,"bid_size":83.0,"ask":16.84,"ask_size":84.0,"iv":0.2009,"open_interest":216.0,"volume":1.0,"delta":0.6475,"gamma":0.0132,"vega":0.5165,"theta":-0.3437,"rho":0.1865,"theo":16.8107,"change":-1.41,"open":17.29,"high":17.29,"low":17.29,"tick":"down","last_trade_price":17.29,"last_trade_time":"2026-02-19T11:58:55","percent_change":-7.54011,"prev_day_close":18.6999998092651},{"option":"SPY260306P00674000","bid":6.81,"bid_size":391.0,"ask":6.84,"ask_size":74.0,"iv":0.2012,"open_interest":492.0,"volume":288.0,"delta":-0.3564,"gamma":0.0134,"vega":0.5174,"theta":-0.3522,"rho":-0.0918,"theo":6.861,"change":1.375,"open":6.6,"high":7.18,"low":5.68,"tick":"up","last_trade_price":7.12,"last_trade_time":"2026-02-19T14:40:40","percent_change":23.9339,"prev_day_close":5.74500012397766},{"option":"SPY260306C00675000","bid":15.95,"bid_size":449.0,"ask":16.11,"ask_size":257.0,"iv":0.1993,"open_interest":707.0,"volume":191.0,"delta":0.6354,"gamma":0.0135,"vega":0.5225,"theta":-0.3442,"rho":0.1832,"theo":16.0659,"change":-1.83,"open":16.5,"high":17.84,"low":15.86,"tick":"no_change","last_trade_price":16.08,"last_trade_time":"2026-02-19T13:45:30","percent_change":-10.2178,"prev_day_close":17.9099998474121},{"option":"SPY260306P00675000","bid":7.07,"bid_size":487.0,"ask":7.11,"ask_size":190.0,"iv":0.1991,"open_interest":2848.0,"volume":7535.0,"delta":-0.3687,"gamma":0.0137,"vega":0.5232,"theta":-0.3525,"rho":-0.0945,"theo":7.1171,"change":1.185,"open":6.82,"high":7.52,"low":5.85,"tick":"down","last_trade_price":7.16,"last_trade_time":"2026-02-19T14:55:27","percent_change":19.8326,"prev_day_close":5.97499990463257},{"option":"SPY260306C00676000","bid":15.25,"bid_size":50.0,"ask":15.3,"ask_size":22.0,"iv":0.1962,"open_interest":297.0,"volume":0.0,"delta":0.6229,"gamma":0.0138,"vega":0.528,"theta":-0.3443,"rho":0.1798,"theo":15.329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.57,"last_trade_time":"2026-02-18T09:45:12","percent_change":0.0,"prev_day_close":17.1599998474121},{"option":"SPY260306P00676000","bid":7.34,"bid_size":455.0,"ask":7.38,"ask_size":188.0,"iv":0.1968,"open_interest":1195.0,"volume":4182.0,"delta":-0.3814,"gamma":0.014,"vega":0.5294,"theta":-0.3525,"rho":-0.097,"theo":7.3816,"change":1.275,"open":7.1,"high":7.65,"low":6.34,"tick":"up","last_trade_price":7.48,"last_trade_time":"2026-02-19T14:49:58","percent_change":20.5479,"prev_day_close":6.20499992370606},{"option":"SPY260306C00677000","bid":14.53,"bid_size":50.0,"ask":14.58,"ask_size":22.0,"iv":0.1941,"open_interest":303.0,"volume":15.0,"delta":0.6105,"gamma":0.0142,"vega":0.5329,"theta":-0.3434,"rho":0.1764,"theo":14.6022,"change":-2.025,"open":15.86,"high":16.03,"low":14.39,"tick":"down","last_trade_price":14.39,"last_trade_time":"2026-02-19T14:39:17","percent_change":-12.3363,"prev_day_close":16.414999961853},{"option":"SPY260306P00677000","bid":7.63,"bid_size":70.0,"ask":7.66,"ask_size":129.0,"iv":0.1946,"open_interest":8521.0,"volume":306.0,"delta":-0.3946,"gamma":0.0144,"vega":0.5341,"theta":-0.3518,"rho":-0.0992,"theo":7.6568,"change":0.535,"open":7.36,"high":8.15,"low":6.43,"tick":"no_change","last_trade_price":6.99,"last_trade_time":"2026-02-19T14:07:56","percent_change":8.28815,"prev_day_close":6.45499992370606},{"option":"SPY260306C00678000","bid":13.82,"bid_size":18.0,"ask":13.87,"ask_size":21.0,"iv":0.1918,"open_interest":338.0,"volume":22.0,"delta":0.5972,"gamma":0.0145,"vega":0.5376,"theta":-0.3424,"rho":0.1727,"theo":13.8815,"change":-1.325,"open":14.35,"high":15.06,"low":14.33,"tick":"no_change","last_trade_price":14.33,"last_trade_time":"2026-02-19T14:28:22","percent_change":-8.46375,"prev_day_close":15.6549997329712},{"option":"SPY260306P00678000","bid":7.92,"bid_size":285.0,"ask":7.95,"ask_size":68.0,"iv":0.1922,"open_interest":10362.0,"volume":263.0,"delta":-0.4082,"gamma":0.0147,"vega":0.5383,"theta":-0.3507,"rho":-0.1021,"theo":7.9402,"change":1.345,"open":7.59,"high":8.5,"low":6.68,"tick":"no_change","last_trade_price":8.05,"last_trade_time":"2026-02-19T14:52:52","percent_change":20.0597,"prev_day_close":6.70499992370606},{"option":"SPY260306C00679000","bid":13.12,"bid_size":414.0,"ask":13.17,"ask_size":165.0,"iv":0.1895,"open_interest":390.0,"volume":152.0,"delta":0.5835,"gamma":0.0148,"vega":0.5418,"theta":-0.341,"rho":0.1689,"theo":13.17,"change":-1.955,"open":14.27,"high":14.95,"low":13.0,"tick":"down","last_trade_price":13.0,"last_trade_time":"2026-02-19T14:53:40","percent_change":-13.0726,"prev_day_close":14.9550004005432},{"option":"SPY260306P00679000","bid":8.22,"bid_size":126.0,"ask":8.26,"ask_size":126.0,"iv":0.1899,"open_interest":588.0,"volume":101.0,"delta":-0.4222,"gamma":0.015,"vega":0.5422,"theta":-0.3491,"rho":-0.1059,"theo":8.2322,"change":1.465,"open":7.84,"high":8.5,"low":6.9,"tick":"down","last_trade_price":8.44,"last_trade_time":"2026-02-19T14:41:36","percent_change":21.0036,"prev_day_close":6.97499990463257},{"option":"SPY260306C00680000","bid":12.43,"bid_size":428.0,"ask":12.49,"ask_size":299.0,"iv":0.1872,"open_interest":1684.0,"volume":284.0,"delta":0.5694,"gamma":0.0151,"vega":0.5455,"theta":-0.339,"rho":0.1649,"theo":12.4687,"change":-1.79,"open":13.54,"high":14.47,"low":12.12,"tick":"up","last_trade_price":12.42,"last_trade_time":"2026-02-19T14:45:18","percent_change":-12.5968,"prev_day_close":14.210000038147},{"option":"SPY260306P00680000","bid":8.54,"bid_size":295.0,"ask":8.58,"ask_size":180.0,"iv":0.1877,"open_interest":4430.0,"volume":1316.0,"delta":-0.4367,"gamma":0.0154,"vega":0.5455,"theta":-0.347,"rho":-0.1083,"theo":8.5337,"change":1.42,"open":8.2,"high":9.05,"low":7.1,"tick":"down","last_trade_price":8.67,"last_trade_time":"2026-02-19T14:54:56","percent_change":19.5862,"prev_day_close":7.25},{"option":"SPY260306C00681000","bid":11.76,"bid_size":50.0,"ask":11.81,"ask_size":45.0,"iv":0.1848,"open_interest":497.0,"volume":69.0,"delta":0.5548,"gamma":0.0154,"vega":0.5486,"theta":-0.3364,"rho":0.1608,"theo":11.7785,"change":-1.745,"open":12.7,"high":13.77,"low":11.39,"tick":"down","last_trade_price":11.75,"last_trade_time":"2026-02-19T14:45:53","percent_change":-12.9307,"prev_day_close":13.4949998855591},{"option":"SPY260306P00681000","bid":8.87,"bid_size":122.0,"ask":8.9,"ask_size":66.0,"iv":0.1854,"open_interest":732.0,"volume":112.0,"delta":-0.4516,"gamma":0.0157,"vega":0.5485,"theta":-0.3444,"rho":-0.1112,"theo":8.8472,"change":1.565,"open":8.37,"high":9.4,"low":7.41,"tick":"up","last_trade_price":9.1,"last_trade_time":"2026-02-19T14:44:21","percent_change":20.7697,"prev_day_close":7.53500008583069},{"option":"SPY260306C00682000","bid":11.1,"bid_size":171.0,"ask":11.13,"ask_size":63.0,"iv":0.1823,"open_interest":519.0,"volume":208.0,"delta":0.5393,"gamma":0.0157,"vega":0.551,"theta":-0.3337,"rho":0.1565,"theo":11.1006,"change":-1.815,"open":11.8,"high":12.64,"low":10.73,"tick":"down","last_trade_price":10.95,"last_trade_time":"2026-02-19T14:54:05","percent_change":-14.2186,"prev_day_close":12.7649998664856},{"option":"SPY260306P00682000","bid":9.21,"bid_size":121.0,"ask":9.25,"ask_size":121.0,"iv":0.1829,"open_interest":672.0,"volume":447.0,"delta":-0.4671,"gamma":0.016,"vega":0.5504,"theta":-0.3411,"rho":-0.1139,"theo":9.1758,"change":1.555,"open":8.7,"high":9.68,"low":7.7,"tick":"down","last_trade_price":9.39,"last_trade_time":"2026-02-19T14:49:57","percent_change":19.8468,"prev_day_close":7.83500003814697},{"option":"SPY260306C00683000","bid":10.46,"bid_size":65.0,"ask":10.49,"ask_size":145.0,"iv":0.1798,"open_interest":460.0,"volume":786.0,"delta":0.5238,"gamma":0.016,"vega":0.5526,"theta":-0.33,"rho":0.1522,"theo":10.4365,"change":-1.515,"open":11.27,"high":12.08,"low":10.13,"tick":"up","last_trade_price":10.56,"last_trade_time":"2026-02-19T14:51:51","percent_change":-12.5466,"prev_day_close":12.0749998092651},{"option":"SPY260306P00683000","bid":9.57,"bid_size":65.0,"ask":9.6,"ask_size":121.0,"iv":0.1804,"open_interest":811.0,"volume":447.0,"delta":-0.4831,"gamma":0.0163,"vega":0.5516,"theta":-0.3373,"rho":-0.1169,"theo":9.5174,"change":1.63,"open":9.02,"high":10.14,"low":8.0,"tick":"up","last_trade_price":9.78,"last_trade_time":"2026-02-19T14:53:56","percent_change":20.0,"prev_day_close":8.15000009536743},{"option":"SPY260306C00684000","bid":9.82,"bid_size":147.0,"ask":9.85,"ask_size":130.0,"iv":0.1774,"open_interest":702.0,"volume":1369.0,"delta":0.5078,"gamma":0.0162,"vega":0.5534,"theta":-0.3258,"rho":0.1476,"theo":9.7881,"change":-1.64,"open":10.87,"high":11.5,"low":9.58,"tick":"down","last_trade_price":9.76,"last_trade_time":"2026-02-19T14:53:03","percent_change":-14.386,"prev_day_close":11.4000000953674},{"option":"SPY260306P00684000","bid":9.94,"bid_size":121.0,"ask":9.98,"ask_size":121.0,"iv":0.1781,"open_interest":2882.0,"volume":1322.0,"delta":-0.4996,"gamma":0.0166,"vega":0.5523,"theta":-0.333,"rho":-0.1195,"theo":9.8735,"change":1.655,"open":9.56,"high":10.5,"low":8.35,"tick":"down","last_trade_price":10.13,"last_trade_time":"2026-02-19T14:48:52","percent_change":19.528,"prev_day_close":8.47499990463257},{"option":"SPY260306C00685000","bid":9.2,"bid_size":408.0,"ask":9.23,"ask_size":226.0,"iv":0.175,"open_interest":1382.0,"volume":1985.0,"delta":0.4913,"gamma":0.0165,"vega":0.5534,"theta":-0.3211,"rho":0.1429,"theo":9.1575,"change":-1.53,"open":10.09,"high":11.04,"low":8.87,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-19T14:51:10","percent_change":-14.2591,"prev_day_close":10.7300000190735},{"option":"SPY260306P00685000","bid":10.33,"bid_size":65.0,"ask":10.36,"ask_size":120.0,"iv":0.1756,"open_interest":6473.0,"volume":5916.0,"delta":-0.5166,"gamma":0.0169,"vega":0.5517,"theta":-0.3283,"rho":-0.1236,"theo":10.248,"change":1.795,"open":10.01,"high":11.0,"low":8.68,"tick":"down","last_trade_price":10.61,"last_trade_time":"2026-02-19T14:53:47","percent_change":20.363,"prev_day_close":8.81500005722046},{"option":"SPY260306C00686000","bid":8.59,"bid_size":553.0,"ask":8.62,"ask_size":193.0,"iv":0.1724,"open_interest":1346.0,"volume":970.0,"delta":0.4744,"gamma":0.0167,"vega":0.5525,"theta":-0.3159,"rho":0.1381,"theo":8.5469,"change":-1.525,"open":9.57,"high":10.33,"low":8.25,"tick":"up","last_trade_price":8.55,"last_trade_time":"2026-02-19T14:41:58","percent_change":-15.1365,"prev_day_close":10.0750002861023},{"option":"SPY260306P00686000","bid":10.73,"bid_size":64.0,"ask":10.76,"ask_size":64.0,"iv":0.173,"open_interest":735.0,"volume":192.0,"delta":-0.5341,"gamma":0.0171,"vega":0.5494,"theta":-0.323,"rho":-0.1252,"theo":10.6458,"change":1.85,"open":10.4,"high":11.22,"low":9.05,"tick":"down","last_trade_price":11.02,"last_trade_time":"2026-02-19T14:53:47","percent_change":20.1745,"prev_day_close":9.16999959945679},{"option":"SPY260306C00687000","bid":8.0,"bid_size":176.0,"ask":8.03,"ask_size":147.0,"iv":0.1699,"open_interest":1002.0,"volume":213.0,"delta":0.457,"gamma":0.0169,"vega":0.5506,"theta":-0.3102,"rho":0.1332,"theo":7.9579,"change":-1.07,"open":8.98,"high":9.73,"low":7.87,"tick":"down","last_trade_price":8.37,"last_trade_time":"2026-02-19T14:28:22","percent_change":-11.3347,"prev_day_close":9.44000005722046},{"option":"SPY260306P00687000","bid":11.14,"bid_size":117.0,"ask":11.18,"ask_size":63.0,"iv":0.1705,"open_interest":924.0,"volume":156.0,"delta":-0.5521,"gamma":0.0173,"vega":0.547,"theta":-0.3173,"rho":-0.1282,"theo":11.0657,"change":1.785,"open":10.48,"high":11.75,"low":9.5,"tick":"down","last_trade_price":11.32,"last_trade_time":"2026-02-19T14:49:51","percent_change":18.7205,"prev_day_close":9.53500032424927},{"option":"SPY260306C00688000","bid":7.43,"bid_size":169.0,"ask":7.46,"ask_size":133.0,"iv":0.1674,"open_interest":1874.0,"volume":384.0,"delta":0.4393,"gamma":0.017,"vega":0.5475,"theta":-0.304,"rho":0.1281,"theo":7.3921,"change":-1.525,"open":8.21,"high":8.99,"low":7.26,"tick":"no_change","last_trade_price":7.29,"last_trade_time":"2026-02-19T14:42:31","percent_change":-17.3001,"prev_day_close":8.81500005722046},{"option":"SPY260306P00688000","bid":11.45,"bid_size":114.0,"ask":11.7,"ask_size":171.0,"iv":0.1678,"open_interest":1779.0,"volume":408.0,"delta":-0.5702,"gamma":0.0175,"vega":0.5436,"theta":-0.3108,"rho":-0.1296,"theo":11.4825,"change":2.08,"open":11.16,"high":12.39,"low":9.9,"tick":"no_change","last_trade_price":12.0,"last_trade_time":"2026-02-19T14:39:17","percent_change":20.9677,"prev_day_close":9.91999959945679},{"option":"SPY260306C00689000","bid":6.88,"bid_size":149.0,"ask":6.9,"ask_size":67.0,"iv":0.1648,"open_interest":1087.0,"volume":381.0,"delta":0.4215,"gamma":0.0171,"vega":0.5434,"theta":-0.297,"rho":0.1229,"theo":6.8469,"change":-1.435,"open":7.61,"high":8.43,"low":6.65,"tick":"no_change","last_trade_price":6.78,"last_trade_time":"2026-02-19T14:54:09","percent_change":-17.468,"prev_day_close":8.21500015258789},{"option":"SPY260306P00689000","bid":11.9,"bid_size":75.0,"ask":12.16,"ask_size":75.0,"iv":0.1652,"open_interest":1884.0,"volume":129.0,"delta":-0.5892,"gamma":0.0176,"vega":0.5387,"theta":-0.3047,"rho":-0.1335,"theo":11.9735,"change":1.055,"open":11.28,"high":12.5,"low":10.5,"tick":"down","last_trade_price":11.38,"last_trade_time":"2026-02-19T14:13:34","percent_change":10.2179,"prev_day_close":10.3250002861023},{"option":"SPY260306C00690000","bid":6.34,"bid_size":453.0,"ask":6.37,"ask_size":363.0,"iv":0.1623,"open_interest":1846.0,"volume":2628.0,"delta":0.403,"gamma":0.0172,"vega":0.5379,"theta":-0.2903,"rho":0.1176,"theo":6.3309,"change":-1.415,"open":7.04,"high":7.73,"low":6.05,"tick":"down","last_trade_price":6.21,"last_trade_time":"2026-02-19T14:47:34","percent_change":-18.5574,"prev_day_close":7.625},{"option":"SPY260306P00690000","bid":12.41,"bid_size":122.0,"ask":12.65,"ask_size":126.0,"iv":0.1636,"open_interest":3083.0,"volume":288.0,"delta":-0.6083,"gamma":0.0177,"vega":0.5307,"theta":-0.2975,"rho":-0.1339,"theo":12.4665,"change":1.895,"open":11.84,"high":13.0,"low":10.63,"tick":"up","last_trade_price":12.64,"last_trade_time":"2026-02-19T14:50:29","percent_change":17.6361,"prev_day_close":10.7450003623962},{"option":"SPY260306C00691000","bid":5.82,"bid_size":524.0,"ask":5.85,"ask_size":194.0,"iv":0.1597,"open_interest":1782.0,"volume":728.0,"delta":0.3844,"gamma":0.0172,"vega":0.5314,"theta":-0.2825,"rho":0.1123,"theo":5.8328,"change":-1.31,"open":6.53,"high":7.05,"low":5.6,"tick":"no_change","last_trade_price":5.74,"last_trade_time":"2026-02-19T14:41:39","percent_change":-18.5816,"prev_day_close":7.04999995231628},{"option":"SPY260306P00691000","bid":12.86,"bid_size":71.0,"ask":13.13,"ask_size":72.0,"iv":0.1598,"open_interest":826.0,"volume":20.0,"delta":-0.6276,"gamma":0.0178,"vega":0.5241,"theta":-0.2898,"rho":-0.1379,"theo":12.9803,"change":0.975,"open":12.09,"high":12.38,"low":12.09,"tick":"down","last_trade_price":12.14,"last_trade_time":"2026-02-19T14:23:02","percent_change":8.73265,"prev_day_close":11.164999961853},{"option":"SPY260306C00692000","bid":5.33,"bid_size":441.0,"ask":5.35,"ask_size":160.0,"iv":0.1571,"open_interest":1409.0,"volume":584.0,"delta":0.3658,"gamma":0.0172,"vega":0.5236,"theta":-0.2738,"rho":0.1069,"theo":5.3513,"change":-1.21,"open":6.17,"high":6.75,"low":5.2,"tick":"up","last_trade_price":5.29,"last_trade_time":"2026-02-19T14:52:36","percent_change":-18.6154,"prev_day_close":6.5},{"option":"SPY260306P00692000","bid":13.37,"bid_size":70.0,"ask":13.65,"ask_size":70.0,"iv":0.1572,"open_interest":901.0,"volume":6.0,"delta":-0.6474,"gamma":0.0178,"vega":0.5144,"theta":-0.2815,"rho":-0.1386,"theo":13.5139,"change":1.01,"open":12.7,"high":12.7,"low":12.63,"tick":"down","last_trade_price":12.63,"last_trade_time":"2026-02-19T12:36:24","percent_change":8.69191,"prev_day_close":11.6200003623962},{"option":"SPY260306C00693000","bid":4.85,"bid_size":518.0,"ask":4.87,"ask_size":50.0,"iv":0.1545,"open_interest":1801.0,"volume":1075.0,"delta":0.3468,"gamma":0.0171,"vega":0.5143,"theta":-0.2648,"rho":0.1013,"theo":4.8916,"change":-1.165,"open":5.55,"high":5.97,"low":4.69,"tick":"down","last_trade_price":4.8,"last_trade_time":"2026-02-19T14:49:27","percent_change":-19.5306,"prev_day_close":5.96499991416931},{"option":"SPY260306P00693000","bid":13.9,"bid_size":71.0,"ask":14.17,"ask_size":71.0,"iv":0.1545,"open_interest":1113.0,"volume":23.0,"delta":-0.6674,"gamma":0.0178,"vega":0.5027,"theta":-0.2726,"rho":-0.1408,"theo":14.0676,"change":0.985,"open":13.29,"high":13.29,"low":12.39,"tick":"down","last_trade_price":13.11,"last_trade_time":"2026-02-19T14:08:05","percent_change":8.12371,"prev_day_close":12.125},{"option":"SPY260306C00694000","bid":4.4,"bid_size":540.0,"ask":4.42,"ask_size":126.0,"iv":0.152,"open_interest":1350.0,"volume":341.0,"delta":0.3274,"gamma":0.017,"vega":0.5036,"theta":-0.2552,"rho":0.0958,"theo":4.4517,"change":-1.015,"open":4.96,"high":5.5,"low":4.3,"tick":"up","last_trade_price":4.44,"last_trade_time":"2026-02-19T14:51:42","percent_change":-18.6068,"prev_day_close":5.45499992370606},{"option":"SPY260306P00694000","bid":14.45,"bid_size":4.0,"ask":14.82,"ask_size":4.0,"iv":0.1519,"open_interest":570.0,"volume":10.0,"delta":-0.6876,"gamma":0.0177,"vega":0.4899,"theta":-0.2626,"rho":-0.1417,"theo":14.642,"change":1.95,"open":14.48,"high":14.56,"low":14.43,"tick":"up","last_trade_price":14.56,"last_trade_time":"2026-02-19T11:50:34","percent_change":15.4639,"prev_day_close":12.6100001335144},{"option":"SPY260306C00695000","bid":3.96,"bid_size":587.0,"ask":3.99,"ask_size":199.0,"iv":0.1493,"open_interest":11154.0,"volume":711.0,"delta":0.3079,"gamma":0.0168,"vega":0.4915,"theta":-0.2445,"rho":0.0901,"theo":4.0261,"change":-1.025,"open":4.57,"high":5.19,"low":3.88,"tick":"no_change","last_trade_price":3.94,"last_trade_time":"2026-02-19T14:49:54","percent_change":-20.6445,"prev_day_close":4.96499991416931},{"option":"SPY260306P00695000","bid":15.07,"bid_size":85.0,"ask":15.29,"ask_size":54.0,"iv":0.1492,"open_interest":1213.0,"volume":42.0,"delta":-0.7083,"gamma":0.0176,"vega":0.4764,"theta":-0.252,"rho":-0.1403,"theo":15.2336,"change":1.145,"open":14.6,"high":15.16,"low":13.35,"tick":"down","last_trade_price":14.27,"last_trade_time":"2026-02-19T14:07:35","percent_change":8.72381,"prev_day_close":13.125},{"option":"SPY260306C00696000","bid":3.56,"bid_size":551.0,"ask":3.58,"ask_size":192.0,"iv":0.1467,"open_interest":9098.0,"volume":529.0,"delta":0.2884,"gamma":0.0166,"vega":0.4778,"theta":-0.2328,"rho":0.0844,"theo":3.6169,"change":-0.95,"open":4.29,"high":4.63,"low":3.51,"tick":"no_change","last_trade_price":3.55,"last_trade_time":"2026-02-19T14:50:37","percent_change":-21.1111,"prev_day_close":4.5},{"option":"SPY260306P00696000","bid":15.64,"bid_size":64.0,"ask":15.97,"ask_size":64.0,"iv":0.1468,"open_interest":735.0,"volume":7.0,"delta":-0.7294,"gamma":0.0174,"vega":0.4605,"theta":-0.2407,"rho":-0.1421,"theo":15.8443,"change":1.265,"open":13.97,"high":14.9,"low":13.97,"tick":"no_change","last_trade_price":14.9,"last_trade_time":"2026-02-19T10:09:54","percent_change":9.27759,"prev_day_close":13.6350002288818},{"option":"SPY260306C00697000","bid":3.17,"bid_size":473.0,"ask":3.19,"ask_size":84.0,"iv":0.1441,"open_interest":1559.0,"volume":283.0,"delta":0.2685,"gamma":0.0163,"vega":0.4623,"theta":-0.2208,"rho":0.0786,"theo":3.2294,"change":-0.895,"open":3.96,"high":4.01,"low":3.1,"tick":"up","last_trade_price":3.16,"last_trade_time":"2026-02-19T14:52:36","percent_change":-22.0715,"prev_day_close":4.0550000667572},{"option":"SPY260306P00697000","bid":16.26,"bid_size":3.0,"ask":16.64,"ask_size":3.0,"iv":0.1447,"open_interest":562.0,"volume":0.0,"delta":-0.7505,"gamma":0.0172,"vega":0.4406,"theta":-0.2283,"rho":-0.1409,"theo":16.4786,"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":14.2199997901916},{"option":"SPY260306C00698000","bid":2.81,"bid_size":482.0,"ask":2.83,"ask_size":216.0,"iv":0.1416,"open_interest":1433.0,"volume":772.0,"delta":0.2486,"gamma":0.016,"vega":0.4455,"theta":-0.2079,"rho":0.0728,"theo":2.8602,"change":-0.825,"open":3.32,"high":3.85,"low":2.74,"tick":"no_change","last_trade_price":2.81,"last_trade_time":"2026-02-19T14:39:15","percent_change":-22.696,"prev_day_close":3.63499999046326},{"option":"SPY260306P00698000","bid":16.91,"bid_size":3.0,"ask":17.33,"ask_size":3.0,"iv":0.1415,"open_interest":268.0,"volume":0.0,"delta":-0.772,"gamma":0.0168,"vega":0.4207,"theta":-0.2152,"rho":-0.137,"theo":17.1344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.51,"last_trade_time":"2026-02-18T11:59:33","percent_change":0.0,"prev_day_close":14.8099999427795},{"option":"SPY260306C00699000","bid":2.47,"bid_size":661.0,"ask":2.49,"ask_size":144.0,"iv":0.1389,"open_interest":2307.0,"volume":318.0,"delta":0.2287,"gamma":0.0156,"vega":0.4266,"theta":-0.1944,"rho":0.0669,"theo":2.5131,"change":-0.74,"open":2.93,"high":3.23,"low":2.43,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-19T14:51:36","percent_change":-22.8395,"prev_day_close":3.24000000953674},{"option":"SPY260306P00699000","bid":17.6,"bid_size":52.0,"ask":17.95,"ask_size":52.0,"iv":0.1387,"open_interest":302.0,"volume":1.0,"delta":-0.7936,"gamma":0.0165,"vega":0.3988,"theta":-0.2014,"rho":-0.1363,"theo":17.8139,"change":1.035,"open":16.5,"high":16.5,"low":16.5,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-19T09:52:17","percent_change":6.69253,"prev_day_close":15.4649996757507},{"option":"SPY260306C00700000","bid":2.16,"bid_size":881.0,"ask":2.18,"ask_size":299.0,"iv":0.1364,"open_interest":3881.0,"volume":2661.0,"delta":0.2089,"gamma":0.0151,"vega":0.4064,"theta":-0.1804,"rho":0.0612,"theo":2.1896,"change":-0.73,"open":2.65,"high":2.98,"low":2.07,"tick":"no_change","last_trade_price":2.14,"last_trade_time":"2026-02-19T14:55:33","percent_change":-25.4355,"prev_day_close":2.87000000476837},{"option":"SPY260306P00700000","bid":18.35,"bid_size":55.0,"ask":18.63,"ask_size":53.0,"iv":0.1359,"open_interest":871.0,"volume":18.0,"delta":-0.815,"gamma":0.016,"vega":0.3728,"theta":-0.1866,"rho":-0.1305,"theo":18.5219,"change":2.09,"open":16.95,"high":19.14,"low":16.75,"tick":"down","last_trade_price":18.25,"last_trade_time":"2026-02-19T13:50:22","percent_change":12.9332,"prev_day_close":16.1600008010864},{"option":"SPY260306C00701000","bid":1.88,"bid_size":592.0,"ask":1.89,"ask_size":58.0,"iv":0.1339,"open_interest":1484.0,"volume":440.0,"delta":0.1894,"gamma":0.0145,"vega":0.3848,"theta":-0.1662,"rho":0.0555,"theo":1.8911,"change":-0.61,"open":2.32,"high":2.67,"low":1.91,"tick":"down","last_trade_price":1.91,"last_trade_time":"2026-02-19T14:37:41","percent_change":-24.2063,"prev_day_close":2.51999998092651},{"option":"SPY260306P00701000","bid":19.04,"bid_size":56.0,"ask":19.43,"ask_size":56.0,"iv":0.1334,"open_interest":90.0,"volume":1.0,"delta":-0.8364,"gamma":0.0154,"vega":0.3471,"theta":-0.1714,"rho":-0.1299,"theo":19.2571,"change":3.095,"open":19.87,"high":19.87,"low":19.87,"tick":"up","last_trade_price":19.87,"last_trade_time":"2026-02-19T13:38:39","percent_change":18.4501,"prev_day_close":16.7749996185303},{"option":"SPY260306C00702000","bid":1.61,"bid_size":201.0,"ask":1.63,"ask_size":79.0,"iv":0.1313,"open_interest":1324.0,"volume":173.0,"delta":0.1705,"gamma":0.0138,"vega":0.3616,"theta":-0.152,"rho":0.0499,"theo":1.6195,"change":-0.585,"open":2.1,"high":2.24,"low":1.58,"tick":"no_change","last_trade_price":1.62,"last_trade_time":"2026-02-19T14:50:42","percent_change":-26.5306,"prev_day_close":2.20500004291534},{"option":"SPY260306P00702000","bid":19.78,"bid_size":3.0,"ask":20.31,"ask_size":3.0,"iv":0.1307,"open_interest":162.0,"volume":0.0,"delta":-0.8574,"gamma":0.0149,"vega":0.3184,"theta":-0.1555,"rho":-0.1232,"theo":20.0227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.3,"last_trade_time":"2026-02-18T16:14:53","percent_change":0.0,"prev_day_close":17.4800004959106},{"option":"SPY260306C00703000","bid":1.38,"bid_size":536.0,"ask":1.4,"ask_size":239.0,"iv":0.129,"open_interest":1378.0,"volume":273.0,"delta":0.1524,"gamma":0.0132,"vega":0.3381,"theta":-0.138,"rho":0.0447,"theo":1.3778,"change":-0.535,"open":1.7,"high":2.07,"low":1.38,"tick":"no_change","last_trade_price":1.38,"last_trade_time":"2026-02-19T14:44:39","percent_change":-27.9373,"prev_day_close":1.91499996185303},{"option":"SPY260306P00703000","bid":20.64,"bid_size":17.0,"ask":20.96,"ask_size":15.0,"iv":0.1279,"open_interest":125.0,"volume":39.0,"delta":-0.8787,"gamma":0.0148,"vega":0.2871,"theta":-0.1389,"rho":-0.1192,"theo":20.82,"change":3.26,"open":20.29,"high":21.5,"low":18.41,"tick":"up","last_trade_price":21.5,"last_trade_time":"2026-02-19T13:19:59","percent_change":17.8728,"prev_day_close":18.2400007247925},{"option":"SPY260306C00704000","bid":1.17,"bid_size":192.0,"ask":1.19,"ask_size":699.0,"iv":0.1266,"open_interest":1056.0,"volume":110.0,"delta":0.1351,"gamma":0.0124,"vega":0.3134,"theta":-0.1242,"rho":0.0395,"theo":1.1614,"change":-0.47,"open":1.51,"high":1.74,"low":1.17,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-19T14:51:42","percent_change":-28.4848,"prev_day_close":1.64999997615814},{"option":"SPY260306P00704000","bid":21.52,"bid_size":15.0,"ask":21.8,"ask_size":15.0,"iv":0.1257,"open_interest":182.0,"volume":0.0,"delta":-0.8995,"gamma":0.0148,"vega":0.2569,"theta":-0.1246,"rho":-0.1023,"theo":21.647,"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":19.0450000762939},{"option":"SPY260306C00705000","bid":0.98,"bid_size":1762.0,"ask":1.0,"ask_size":334.0,"iv":0.1244,"open_interest":6218.0,"volume":584.0,"delta":0.1185,"gamma":0.0115,"vega":0.288,"theta":-0.1108,"rho":0.0347,"theo":0.9694,"change":-0.43,"open":1.32,"high":1.52,"low":0.98,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-19T14:53:37","percent_change":-30.4965,"prev_day_close":1.4099999666214},{"option":"SPY260306P00705000","bid":22.38,"bid_size":15.0,"ask":22.63,"ask_size":15.0,"iv":0.1237,"open_interest":2225.0,"volume":2011.0,"delta":-0.9216,"gamma":0.0151,"vega":0.2148,"theta":-0.1162,"rho":-0.0948,"theo":22.5126,"change":2.65,"open":21.47,"high":23.0,"low":20.7,"tick":"down","last_trade_price":22.5,"last_trade_time":"2026-02-19T13:45:08","percent_change":13.3501,"prev_day_close":19.8500003814697},{"option":"SPY260306C00706000","bid":0.82,"bid_size":834.0,"ask":0.83,"ask_size":83.0,"iv":0.1222,"open_interest":2223.0,"volume":395.0,"delta":0.1037,"gamma":0.0106,"vega":0.2638,"theta":-0.0985,"rho":0.0303,"theo":0.8087,"change":-0.36,"open":1.11,"high":1.25,"low":0.82,"tick":"up","last_trade_price":0.84,"last_trade_time":"2026-02-19T14:51:39","percent_change":-30.0,"prev_day_close":1.20000004768372},{"option":"SPY260306P00706000","bid":23.28,"bid_size":15.0,"ask":23.52,"ask_size":15.0,"iv":0.1204,"open_interest":142.0,"volume":3.0,"delta":-0.9421,"gamma":0.0147,"vega":0.1808,"theta":-0.1132,"rho":-0.0553,"theo":23.406,"change":2.32,"open":21.66,"high":23.0,"low":21.66,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-19T13:51:10","percent_change":11.2186,"prev_day_close":20.6800003051758},{"option":"SPY260306C00707000","bid":0.68,"bid_size":230.0,"ask":0.69,"ask_size":171.0,"iv":0.12,"open_interest":2090.0,"volume":160.0,"delta":0.09,"gamma":0.0098,"vega":0.2395,"theta":-0.0869,"rho":0.0263,"theo":0.6697,"change":-0.32,"open":0.98,"high":1.04,"low":0.69,"tick":"down","last_trade_price":0.69,"last_trade_time":"2026-02-19T14:39:17","percent_change":-31.6832,"prev_day_close":1.00999999046326},{"option":"SPY260306P00707000","bid":24.21,"bid_size":15.0,"ask":24.41,"ask_size":12.0,"iv":0.1174,"open_interest":450.0,"volume":6.0,"delta":-0.9615,"gamma":0.0125,"vega":0.1277,"theta":-0.1279,"rho":-0.0508,"theo":24.3442,"change":3.34,"open":22.0,"high":24.89,"low":22.0,"tick":"up","last_trade_price":24.89,"last_trade_time":"2026-02-19T14:39:17","percent_change":15.4988,"prev_day_close":21.5500001907349},{"option":"SPY260306C00708000","bid":0.56,"bid_size":402.0,"ask":0.57,"ask_size":590.0,"iv":0.1181,"open_interest":1579.0,"volume":101.0,"delta":0.0777,"gamma":0.0089,"vega":0.2165,"theta":-0.0762,"rho":0.0227,"theo":0.5528,"change":-0.24,"open":0.86,"high":0.89,"low":0.58,"tick":"up","last_trade_price":0.61,"last_trade_time":"2026-02-19T13:49:38","percent_change":-28.2353,"prev_day_close":0.849999994039536},{"option":"SPY260306P00708000","bid":24.97,"bid_size":1.0,"ask":25.64,"ask_size":1.0,"iv":0.0,"open_interest":65.0,"volume":0.0,"delta":-0.9775,"gamma":0.01,"vega":0.0919,"theta":-0.1431,"rho":-0.0134,"theo":25.2989,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.86,"last_trade_time":"2026-02-18T10:13:58","percent_change":0.0,"prev_day_close":22.4049997329712},{"option":"SPY260306C00709000","bid":0.46,"bid_size":265.0,"ask":0.47,"ask_size":751.0,"iv":0.1165,"open_interest":1889.0,"volume":253.0,"delta":0.0668,"gamma":0.008,"vega":0.1945,"theta":-0.0667,"rho":0.0195,"theo":0.4556,"change":-0.23,"open":0.66,"high":0.7,"low":0.47,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-19T14:37:01","percent_change":-32.3944,"prev_day_close":0.71000000834465},{"option":"SPY260306P00709000","bid":24.95,"bid_size":30.0,"ask":27.66,"ask_size":73.0,"iv":0.1224,"open_interest":61.0,"volume":0.0,"delta":-0.9876,"gamma":0.0062,"vega":0.0524,"theta":-0.1714,"rho":-0.0122,"theo":26.2857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-18T13:45:10","percent_change":0.0,"prev_day_close":23.3649997711182},{"option":"SPY260306C00710000","bid":0.37,"bid_size":440.0,"ask":0.38,"ask_size":827.0,"iv":0.1146,"open_interest":6380.0,"volume":461.0,"delta":0.0573,"gamma":0.0072,"vega":0.1742,"theta":-0.0582,"rho":0.0167,"theo":0.3754,"change":-0.215,"open":0.58,"high":0.61,"low":0.37,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-19T14:44:19","percent_change":-36.7521,"prev_day_close":0.584999978542328},{"option":"SPY260306P00710000","bid":26.95,"bid_size":15.0,"ask":27.54,"ask_size":11.0,"iv":0.0,"open_interest":1041.0,"volume":0.0,"delta":-0.9956,"gamma":0.0031,"vega":0.0238,"theta":-0.1928,"rho":0.0,"theo":27.2758,"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":24.3450002670288},{"option":"SPY260306C00711000","bid":0.3,"bid_size":466.0,"ask":0.31,"ask_size":659.0,"iv":0.1132,"open_interest":953.0,"volume":326.0,"delta":0.049,"gamma":0.0064,"vega":0.1556,"theta":-0.0507,"rho":0.0143,"theo":0.3099,"change":-0.14,"open":0.45,"high":0.52,"low":0.32,"tick":"no_change","last_trade_price":0.34,"last_trade_time":"2026-02-19T14:25:03","percent_change":-29.1667,"prev_day_close":0.480000004172325},{"option":"SPY260306P00711000","bid":26.95,"bid_size":45.0,"ask":29.68,"ask_size":1.0,"iv":0.1294,"open_interest":2.0,"volume":0.0,"delta":-0.9979,"gamma":0.0015,"vega":0.0121,"theta":-0.2133,"rho":0.0,"theo":28.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.95,"last_trade_time":"2026-02-18T13:50:40","percent_change":0.0,"prev_day_close":25.5650005340576},{"option":"SPY260306C00712000","bid":0.24,"bid_size":571.0,"ask":0.25,"ask_size":845.0,"iv":0.1118,"open_interest":2105.0,"volume":550.0,"delta":0.042,"gamma":0.0057,"vega":0.1386,"theta":-0.0441,"rho":0.0122,"theo":0.2564,"change":-0.155,"open":0.37,"high":0.41,"low":0.24,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-19T14:47:49","percent_change":-39.2405,"prev_day_close":0.394999995827675},{"option":"SPY260306P00712000","bid":28.04,"bid_size":30.0,"ask":30.68,"ask_size":10.0,"iv":0.1374,"open_interest":0.0,"volume":0.0,"delta":-0.9997,"gamma":0.0002,"vega":0.0026,"theta":-0.2273,"rho":0.0,"theo":29.2758,"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":26.4000005722046},{"option":"SPY260306C00713000","bid":0.19,"bid_size":616.0,"ask":0.2,"ask_size":381.0,"iv":0.1103,"open_interest":1645.0,"volume":74.0,"delta":0.0361,"gamma":0.0051,"vega":0.1238,"theta":-0.0386,"rho":0.0105,"theo":0.2139,"change":-0.115,"open":0.3,"high":0.34,"low":0.21,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-19T14:15:56","percent_change":-35.3846,"prev_day_close":0.325000002980232},{"option":"SPY260306P00713000","bid":29.04,"bid_size":14.0,"ask":31.68,"ask_size":10.0,"iv":0.1415,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2373,"rho":0.0,"theo":30.2758,"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":27.3499994277954},{"option":"SPY260306C00714000","bid":0.15,"bid_size":926.0,"ask":0.16,"ask_size":338.0,"iv":0.109,"open_interest":1932.0,"volume":78.0,"delta":0.0309,"gamma":0.0045,"vega":0.1102,"theta":-0.0337,"rho":0.009,"theo":0.1784,"change":-0.105,"open":0.24,"high":0.27,"low":0.16,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-19T14:40:16","percent_change":-39.6226,"prev_day_close":0.265000000596046},{"option":"SPY260306P00714000","bid":30.04,"bid_size":30.0,"ask":32.65,"ask_size":4.0,"iv":0.1445,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2428,"rho":0.0,"theo":31.2758,"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":28.3599996566772},{"option":"SPY260306C00715000","bid":0.12,"bid_size":1217.0,"ask":0.13,"ask_size":413.0,"iv":0.1083,"open_interest":1744.0,"volume":470.0,"delta":0.0266,"gamma":0.004,"vega":0.098,"theta":-0.0294,"rho":0.0077,"theo":0.1493,"change":-0.085,"open":0.2,"high":0.22,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-19T14:40:16","percent_change":-39.5349,"prev_day_close":0.214999996125698},{"option":"SPY260306P00715000","bid":30.95,"bid_size":19.0,"ask":33.65,"ask_size":30.0,"iv":0.1418,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2471,"rho":0.0,"theo":32.2758,"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":29.3599996566772},{"option":"SPY260306C00716000","bid":0.1,"bid_size":696.0,"ask":0.11,"ask_size":974.0,"iv":0.1082,"open_interest":1335.0,"volume":46.0,"delta":0.0228,"gamma":0.0035,"vega":0.0873,"theta":-0.0258,"rho":0.0066,"theo":0.1256,"change":-0.045,"open":0.15,"high":0.15,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-19T12:30:11","percent_change":-25.7143,"prev_day_close":0.175000004470348},{"option":"SPY260306P00716000","bid":31.88,"bid_size":7.0,"ask":34.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.25,"rho":0.0,"theo":33.2553,"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":30.3599996566772},{"option":"SPY260306C00717000","bid":0.08,"bid_size":906.0,"ask":0.09,"ask_size":653.0,"iv":0.1077,"open_interest":3397.0,"volume":18.0,"delta":0.0197,"gamma":0.0031,"vega":0.0778,"theta":-0.0226,"rho":0.0057,"theo":0.1062,"change":-0.065,"open":0.15,"high":0.15,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:55:50","percent_change":-44.8276,"prev_day_close":0.145000003278255},{"option":"SPY260306P00717000","bid":32.88,"bid_size":10.0,"ask":35.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2514,"rho":0.0,"theo":34.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.8,"last_trade_time":"2026-02-18T14:37:56","percent_change":0.0,"prev_day_close":31.3599987030029},{"option":"SPY260306C00718000","bid":0.07,"bid_size":760.0,"ask":0.08,"ask_size":1370.0,"iv":0.1086,"open_interest":3293.0,"volume":344.0,"delta":0.0171,"gamma":0.0027,"vega":0.0694,"theta":-0.0199,"rho":0.0049,"theo":0.0903,"change":-0.025,"open":0.12,"high":0.13,"low":0.08,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T13:43:47","percent_change":-21.7391,"prev_day_close":0.114999998360872},{"option":"SPY260306P00718000","bid":33.88,"bid_size":10.0,"ask":36.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2526,"rho":0.0,"theo":35.2553,"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":32.3350009918213},{"option":"SPY260306C00719000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":1390.0,"iv":0.1092,"open_interest":1132.0,"volume":23.0,"delta":0.0148,"gamma":0.0024,"vega":0.0619,"theta":-0.0176,"rho":0.0043,"theo":0.0768,"change":-0.035,"open":0.1,"high":0.1,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T11:52:37","percent_change":-33.3333,"prev_day_close":0.105000000447035},{"option":"SPY260306P00719000","bid":34.88,"bid_size":10.0,"ask":37.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2528,"rho":0.0,"theo":36.2758,"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":33.3350009918213},{"option":"SPY260306C00720000","bid":0.05,"bid_size":1178.0,"ask":0.06,"ask_size":1556.0,"iv":0.1096,"open_interest":3075.0,"volume":228.0,"delta":0.013,"gamma":0.0021,"vega":0.0559,"theta":-0.0158,"rho":0.0038,"theo":0.0671,"change":-0.025,"open":0.08,"high":0.09,"low":0.05,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:50:08","percent_change":-29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260306P00720000","bid":35.87,"bid_size":9.0,"ask":38.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2532,"rho":0.0,"theo":37.2758,"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":34.3599987030029},{"option":"SPY260306C00721000","bid":0.05,"bid_size":308.0,"ask":0.06,"ask_size":2343.0,"iv":0.112,"open_interest":616.0,"volume":41.0,"delta":0.0113,"gamma":0.0019,"vega":0.0499,"theta":-0.0139,"rho":0.0033,"theo":0.0573,"change":-0.025,"open":0.06,"high":0.06,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:00:08","percent_change":-33.3333,"prev_day_close":0.0749999992549419},{"option":"SPY260306P00721000","bid":36.88,"bid_size":10.0,"ask":39.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2538,"rho":0.0,"theo":38.2553,"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":35.3400001525879},{"option":"SPY260306C00722000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":1447.0,"iv":0.1118,"open_interest":3617.0,"volume":0.0,"delta":0.0099,"gamma":0.0017,"vega":0.045,"theta":-0.0125,"rho":0.0029,"theo":0.0499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T15:48:55","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY260306P00722000","bid":37.97,"bid_size":30.0,"ask":40.65,"ask_size":4.0,"iv":0.1671,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2537,"rho":0.0,"theo":39.2758,"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":36.3400001525879},{"option":"SPY260306C00723000","bid":0.03,"bid_size":2420.0,"ask":0.04,"ask_size":1034.0,"iv":0.1112,"open_interest":752.0,"volume":3.0,"delta":0.0088,"gamma":0.0015,"vega":0.0407,"theta":-0.0112,"rho":0.0025,"theo":0.044,"change":-0.025,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:33:30","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260306P00723000","bid":38.97,"bid_size":4.0,"ask":41.65,"ask_size":4.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2537,"rho":0.0,"theo":40.2758,"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":37.3599987030029},{"option":"SPY260306C00724000","bid":0.03,"bid_size":1531.0,"ask":0.04,"ask_size":2580.0,"iv":0.1133,"open_interest":1244.0,"volume":2.0,"delta":0.008,"gamma":0.0014,"vega":0.0375,"theta":-0.0103,"rho":0.0023,"theo":0.0396,"change":0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-19T09:30:01","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260306P00724000","bid":39.88,"bid_size":7.0,"ask":42.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2542,"rho":0.0,"theo":41.2553,"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":38.3599987030029},{"option":"SPY260306C00725000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":2548.0,"iv":0.1157,"open_interest":4038.0,"volume":49.0,"delta":0.0072,"gamma":0.0012,"vega":0.0343,"theta":-0.0094,"rho":0.0021,"theo":0.0354,"change":-0.005,"open":0.04,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:46:58","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260306P00725000","bid":40.97,"bid_size":4.0,"ask":43.65,"ask_size":4.0,"iv":0.1769,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2538,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.29,"last_trade_time":"2026-02-18T09:33:30","percent_change":0.0,"prev_day_close":39.3400001525879},{"option":"SPY260306C00730000","bid":0.02,"bid_size":2100.0,"ask":0.03,"ask_size":2502.0,"iv":0.1232,"open_interest":1901.0,"volume":312.0,"delta":0.0046,"gamma":0.0008,"vega":0.0236,"theta":-0.0066,"rho":0.0013,"theo":0.023,"change":-0.015,"open":0.03,"high":0.04,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:33:30","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260306P00730000","bid":45.88,"bid_size":7.0,"ask":48.65,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2543,"rho":0.0,"theo":47.2553,"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":44.3400001525879},{"option":"SPY260306C00735000","bid":0.02,"bid_size":976.0,"ask":0.03,"ask_size":2631.0,"iv":0.1347,"open_interest":2089.0,"volume":13.0,"delta":0.0035,"gamma":0.0006,"vega":0.0182,"theta":-0.0054,"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":"2026-02-19T14:41:18","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260306P00735000","bid":50.88,"bid_size":10.0,"ask":53.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2539,"rho":0.0,"theo":52.2758,"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":49.3400001525879},{"option":"SPY260306C00740000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2664.0,"iv":0.146,"open_interest":1422.0,"volume":1.0,"delta":0.0028,"gamma":0.0004,"vega":0.0148,"theta":-0.0046,"rho":0.0008,"theo":0.0147,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:32:56","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260306P00740000","bid":55.99,"bid_size":45.0,"ask":58.61,"ask_size":3.0,"iv":0.2204,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.34,"last_trade_time":"2026-02-18T09:42:02","percent_change":0.0,"prev_day_close":54.3400001525879},{"option":"SPY260306C00745000","bid":0.01,"bid_size":2608.0,"ask":0.02,"ask_size":1614.0,"iv":0.1495,"open_interest":1385.0,"volume":2.0,"delta":0.0023,"gamma":0.0003,"vega":0.0123,"theta":-0.0041,"rho":0.0006,"theo":0.0125,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:32:25","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00745000","bid":60.88,"bid_size":7.0,"ask":63.61,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.3400001525879},{"option":"SPY260306C00750000","bid":0.01,"bid_size":2468.0,"ask":0.02,"ask_size":1581.0,"iv":0.16,"open_interest":560.0,"volume":53.0,"delta":0.0019,"gamma":0.0003,"vega":0.0104,"theta":-0.0036,"rho":0.0005,"theo":0.0108,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:50:40","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00750000","bid":66.05,"bid_size":1.0,"ask":68.68,"ask_size":10.0,"iv":0.2614,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":67.2758,"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":64.3600006103516},{"option":"SPY260306C00755000","bid":0.01,"bid_size":2404.0,"ask":0.02,"ask_size":2953.0,"iv":0.1704,"open_interest":413.0,"volume":0.0,"delta":0.0016,"gamma":0.0002,"vega":0.0088,"theta":-0.0032,"rho":0.0004,"theo":0.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:23:16","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00755000","bid":71.05,"bid_size":1.0,"ask":73.68,"ask_size":10.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":72.2758,"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":69.5750007629394},{"option":"SPY260306C00760000","bid":0.01,"bid_size":1982.0,"ask":0.02,"ask_size":2545.0,"iv":0.1807,"open_interest":278.0,"volume":0.0,"delta":0.0013,"gamma":0.0002,"vega":0.0076,"theta":-0.0029,"rho":0.0004,"theo":0.0083,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:38:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00760000","bid":76.05,"bid_size":1.0,"ask":78.66,"ask_size":30.0,"iv":0.2909,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.5750007629394},{"option":"SPY260306C00765000","bid":0.01,"bid_size":1006.0,"ask":0.02,"ask_size":1371.0,"iv":0.1908,"open_interest":295.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0065,"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":"2026-02-13T13:11:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00765000","bid":81.05,"bid_size":1.0,"ask":83.64,"ask_size":73.0,"iv":0.3035,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.5},{"option":"SPY260306C00770000","bid":0.01,"bid_size":1245.0,"ask":0.02,"ask_size":1562.0,"iv":0.2008,"open_interest":433.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0056,"theta":-0.0024,"rho":0.0003,"theo":0.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T09:36:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00770000","bid":86.05,"bid_size":1.0,"ask":88.64,"ask_size":73.0,"iv":0.3177,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":87.2758,"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":84.560001373291},{"option":"SPY260306C00775000","bid":0.01,"bid_size":951.0,"ask":0.02,"ask_size":1374.0,"iv":0.2108,"open_interest":216.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0049,"theta":-0.0021,"rho":0.0002,"theo":0.0057,"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":91.05,"bid_size":1.0,"ask":93.64,"ask_size":73.0,"iv":0.3317,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5550003051758},{"option":"SPY260306C00780000","bid":0.01,"bid_size":972.0,"ask":0.02,"ask_size":1581.0,"iv":0.2206,"open_interest":1184.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0043,"theta":-0.0019,"rho":0.0002,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:05:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00780000","bid":96.05,"bid_size":1.0,"ask":98.64,"ask_size":73.0,"iv":0.3455,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5400009155274},{"option":"SPY260306C00785000","bid":0.01,"bid_size":931.0,"ask":0.02,"ask_size":1419.0,"iv":0.2303,"open_interest":963.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0038,"theta":-0.0018,"rho":0.0002,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:05:17","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00785000","bid":101.05,"bid_size":1.0,"ask":103.64,"ask_size":73.0,"iv":0.3591,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5450019836426},{"option":"SPY260306C00790000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2478.0,"iv":0.2399,"open_interest":1307.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0034,"theta":-0.0016,"rho":0.0002,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:05:15","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00790000","bid":106.05,"bid_size":1.0,"ask":108.64,"ask_size":73.0,"iv":0.3726,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.560001373291},{"option":"SPY260306C00795000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1540.0,"iv":0.2494,"open_interest":3.0,"volume":0.0,"delta":0.0005,"gamma":0.0001,"vega":0.003,"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":"2026-02-10T12:36:13","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00795000","bid":111.05,"bid_size":1.0,"ask":113.65,"ask_size":75.0,"iv":0.387,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.545001983643},{"option":"SPY260306C00800000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1316.0,"iv":0.2588,"open_interest":8.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0027,"theta":-0.0014,"rho":0.0001,"theo":0.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-09T15:28:10","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00800000","bid":116.05,"bid_size":1.0,"ask":118.64,"ask_size":73.0,"iv":0.3991,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.560001373291},{"option":"SPY260306C00805000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":575.0,"iv":0.2459,"open_interest":1349.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0024,"theta":-0.0012,"rho":0.0001,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:37:38","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00805000","bid":120.88,"bid_size":10.0,"ask":123.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.540000915527},{"option":"SPY260306C00810000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":593.0,"iv":0.2545,"open_interest":89.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0021,"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":0.01,"last_trade_time":"2026-02-18T15:29:56","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00810000","bid":126.05,"bid_size":1.0,"ask":128.64,"ask_size":73.0,"iv":0.425,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.534999847412},{"option":"SPY260306C00815000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":611.0,"iv":0.263,"open_interest":12.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0019,"theta":-0.0011,"rho":0.0001,"theo":0.0025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:26:47","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00815000","bid":130.87,"bid_size":10.0,"ask":133.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.555000305176},{"option":"SPY260306C00820000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":630.0,"iv":0.2715,"open_interest":1688.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0017,"theta":-0.001,"rho":0.0001,"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":"2026-02-18T09:54:10","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00820000","bid":135.88,"bid_size":4.0,"ask":138.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.530006408691},{"option":"SPY260306C00825000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":648.0,"iv":0.2798,"open_interest":28.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0016,"theta":-0.0009,"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":"2026-02-12T15:07:31","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00825000","bid":140.88,"bid_size":4.0,"ask":143.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.555000305176},{"option":"SPY260306C00830000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":668.0,"iv":0.2881,"open_interest":16.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0008,"rho":0.0001,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:43:19","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00830000","bid":145.96,"bid_size":4.0,"ask":148.64,"ask_size":73.0,"iv":0.4577,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.54500579834},{"option":"SPY260306C00835000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":687.0,"iv":0.2964,"open_interest":60.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0013,"theta":-0.0008,"rho":0.0001,"theo":0.0018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:15:56","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00835000","bid":150.87,"bid_size":10.0,"ask":153.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.555000305176},{"option":"SPY260306C00840000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":707.0,"iv":0.3045,"open_interest":53.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0012,"theta":-0.0007,"rho":0.0,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:32:39","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00840000","bid":155.88,"bid_size":4.0,"ask":158.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.555000305176},{"option":"SPY260306C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":726.0,"iv":0.3126,"open_interest":12.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0011,"theta":-0.0007,"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":"2026-01-30T16:09:42","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00845000","bid":160.88,"bid_size":4.0,"ask":163.65,"ask_size":57.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.555000305176},{"option":"SPY260306C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":746.0,"iv":0.3207,"open_interest":148.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.001,"theta":-0.0006,"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":"2026-02-17T13:35:30","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00850000","bid":165.99,"bid_size":1.0,"ask":168.64,"ask_size":73.0,"iv":0.5156,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.530006408691},{"option":"SPY260306C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":765.0,"iv":0.3286,"open_interest":695.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0006,"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":"2026-02-17T14:04:42","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00855000","bid":170.99,"bid_size":30.0,"ask":173.64,"ask_size":73.0,"iv":0.5273,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.535003662109},{"option":"SPY260306C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":784.0,"iv":0.3365,"open_interest":198.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0006,"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":"2026-02-03T10:31:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00860000","bid":175.88,"bid_size":10.0,"ask":178.63,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.530006408691},{"option":"SPY260306C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":804.0,"iv":0.3443,"open_interest":31.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0005,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T15:52:32","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260306P00865000","bid":180.99,"bid_size":1.0,"ask":183.64,"ask_size":73.0,"iv":0.5505,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.535003662109},{"option":"SPY260306C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":823.0,"iv":0.3521,"open_interest":130.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0005,"rho":0.0,"theo":0.0011,"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":185.99,"bid_size":1.0,"ask":188.64,"ask_size":73.0,"iv":0.562,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.535003662109},{"option":"SPY260306C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":842.0,"iv":0.3598,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0005,"rho":0.0,"theo":0.001,"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":190.99,"bid_size":1.0,"ask":193.63,"ask_size":1.0,"iv":0.5698,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.555000305176},{"option":"SPY260306C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":861.0,"iv":0.3675,"open_interest":77.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"rho":0.0,"theo":0.0009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T16:01:17","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00880000","bid":195.99,"bid_size":1.0,"ask":198.63,"ask_size":1.0,"iv":0.5809,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.555000305176},{"option":"SPY260306C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":914.0,"iv":0.3751,"open_interest":986.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-12T15:53:40","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00885000","bid":200.99,"bid_size":1.0,"ask":203.64,"ask_size":73.0,"iv":0.5957,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.555000305176},{"option":"SPY260306C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":924.0,"iv":0.3826,"open_interest":1313.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.0004,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:52:29","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00890000","bid":206.07,"bid_size":30.0,"ask":208.64,"ask_size":73.0,"iv":0.6188,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.555000305176},{"option":"SPY260306C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":935.0,"iv":0.3902,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.0004,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00895000","bid":211.05,"bid_size":1.0,"ask":213.63,"ask_size":1.0,"iv":0.6257,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.555000305176},{"option":"SPY260306C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1128.0,"iv":0.3976,"open_interest":1200.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-01-28T15:39:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00900000","bid":216.05,"bid_size":1.0,"ask":218.64,"ask_size":73.0,"iv":0.6382,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.555000305176},{"option":"SPY260306C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1146.0,"iv":0.405,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00905000","bid":221.05,"bid_size":1.0,"ask":223.63,"ask_size":1.0,"iv":0.6476,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.555000305176},{"option":"SPY260306C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1164.0,"iv":0.4124,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00910000","bid":226.05,"bid_size":1.0,"ask":228.64,"ask_size":73.0,"iv":0.66,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.555000305176},{"option":"SPY260306C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1181.0,"iv":0.4197,"open_interest":78.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0006,"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":231.05,"bid_size":1.0,"ask":233.64,"ask_size":73.0,"iv":0.6707,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.555000305176},{"option":"SPY260306C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1199.0,"iv":0.4269,"open_interest":2000.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0003,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:30:59","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00920000","bid":236.05,"bid_size":1.0,"ask":238.64,"ask_size":73.0,"iv":0.6814,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.555000305176},{"option":"SPY260306C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":12794.0,"iv":0.4341,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0002,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00925000","bid":241.05,"bid_size":1.0,"ask":243.63,"ask_size":1.0,"iv":0.6904,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.555000305176},{"option":"SPY260306C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":12829.0,"iv":0.4412,"open_interest":1400.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0002,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:15:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00930000","bid":246.05,"bid_size":1.0,"ask":248.64,"ask_size":73.0,"iv":0.7026,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.555000305176},{"option":"SPY260306C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1249.0,"iv":0.4484,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0003,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00935000","bid":251.07,"bid_size":14.0,"ask":253.64,"ask_size":73.0,"iv":0.7161,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":252.2758,"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":249.54500579834},{"option":"SPY260306C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1265.0,"iv":0.4554,"open_interest":114.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:38:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00940000","bid":255.88,"bid_size":7.0,"ask":258.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.555000305176},{"option":"SPY260306C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1281.0,"iv":0.4624,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00945000","bid":260.95,"bid_size":14.0,"ask":263.64,"ask_size":73.0,"iv":0.7011,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.55500793457},{"option":"SPY260306C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1296.0,"iv":0.4694,"open_interest":98.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:36:05","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00950000","bid":265.88,"bid_size":10.0,"ask":268.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.55500793457},{"option":"SPY260306C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1312.0,"iv":0.4763,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00955000","bid":270.89,"bid_size":2.0,"ask":273.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.55500793457},{"option":"SPY260306C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1327.0,"iv":0.4832,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0002,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00960000","bid":275.95,"bid_size":14.0,"ask":278.64,"ask_size":73.0,"iv":0.7304,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.55500793457},{"option":"SPY260306C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1342.0,"iv":0.49,"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":"SPY260306P00965000","bid":280.88,"bid_size":10.0,"ask":283.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.55500793457},{"option":"SPY260306C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1357.0,"iv":0.4968,"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":"SPY260306P00970000","bid":285.88,"bid_size":10.0,"ask":288.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.55500793457},{"option":"SPY260306C00975000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1371.0,"iv":0.5035,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":-0.0001,"rho":0.0,"theo":0.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00975000","bid":290.95,"bid_size":14.0,"ask":293.64,"ask_size":73.0,"iv":0.7592,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.55500793457},{"option":"SPY260306C00980000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1385.0,"iv":0.5102,"open_interest":57.0,"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":0.01,"last_trade_time":"2026-02-17T10:05:13","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260306P00980000","bid":295.88,"bid_size":10.0,"ask":298.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.55500793457},{"option":"SPY260306C00985000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1399.0,"iv":0.5169,"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":"SPY260306P00985000","bid":301.04,"bid_size":14.0,"ask":303.64,"ask_size":73.0,"iv":0.8122,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.540008544922},{"option":"SPY260306C00990000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1413.0,"iv":0.5235,"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":"SPY260306P00990000","bid":306.04,"bid_size":14.0,"ask":308.64,"ask_size":73.0,"iv":0.8219,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.55500793457},{"option":"SPY260306C00995000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1426.0,"iv":0.5301,"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":"SPY260306P00995000","bid":310.88,"bid_size":10.0,"ask":313.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":312.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.55500793457},{"option":"SPY260306C01000000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1438.0,"iv":0.5366,"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":"SPY260306P01000000","bid":315.88,"bid_size":10.0,"ask":318.64,"ask_size":73.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.254,"rho":0.0,"theo":317.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.55500793457},{"option":"SPY260313C00480000","bid":202.77,"bid_size":86.0,"ask":205.3,"ask_size":30.0,"iv":0.5123,"open_interest":8.0,"volume":0.0,"delta":0.9951,"gamma":0.0001,"vega":0.0244,"theta":0.0,"rho":0.2993,"theo":204.1341,"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":206.944999694824},{"option":"SPY260313P00480000","bid":0.13,"bid_size":2102.0,"ask":0.14,"ask_size":2239.0,"iv":0.568,"open_interest":322.0,"volume":101.0,"delta":-0.005,"gamma":0.0001,"vega":0.0245,"theta":-0.0284,"rho":-0.002,"theo":0.1486,"change":0.005,"open":0.11,"high":0.14,"low":0.11,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-19T14:27:11","percent_change":4.34783,"prev_day_close":0.114999998360872},{"option":"SPY260313C00485000","bid":197.79,"bid_size":86.0,"ask":200.27,"ask_size":1.0,"iv":0.4777,"open_interest":0.0,"volume":0.0,"delta":0.9948,"gamma":0.0002,"vega":0.0258,"theta":0.0,"rho":0.3023,"theo":199.1546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.970001220703},{"option":"SPY260313P00485000","bid":0.14,"bid_size":1714.0,"ask":0.15,"ask_size":2422.0,"iv":0.5573,"open_interest":451.0,"volume":45.0,"delta":-0.0053,"gamma":0.0002,"vega":0.026,"theta":-0.0295,"rho":-0.0022,"theo":0.156,"change":0.005,"open":0.11,"high":0.13,"low":0.11,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-19T11:53:14","percent_change":4.0,"prev_day_close":0.12499999627471},{"option":"SPY260313C00490000","bid":192.81,"bid_size":86.0,"ask":195.27,"ask_size":1.0,"iv":0.4599,"open_interest":0.0,"volume":0.0,"delta":0.9944,"gamma":0.0002,"vega":0.0274,"theta":0.0,"rho":0.3053,"theo":194.1757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":196.990005493164},{"option":"SPY260313P00490000","bid":0.15,"bid_size":1398.0,"ask":0.16,"ask_size":2548.0,"iv":0.5463,"open_interest":614.0,"volume":0.0,"delta":-0.0056,"gamma":0.0002,"vega":0.0276,"theta":-0.0306,"rho":-0.0023,"theo":0.1639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T13:11:37","percent_change":0.0,"prev_day_close":0.134999997913837},{"option":"SPY260313C00495000","bid":187.84,"bid_size":86.0,"ask":190.32,"ask_size":30.0,"iv":0.476,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0002,"vega":0.029,"theta":0.0,"rho":0.3083,"theo":189.1975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.995002746582},{"option":"SPY260313P00495000","bid":0.16,"bid_size":1489.0,"ask":0.17,"ask_size":2276.0,"iv":0.5351,"open_interest":436.0,"volume":5.0,"delta":-0.006,"gamma":0.0002,"vega":0.0293,"theta":-0.032,"rho":-0.0025,"theo":0.1731,"change":-0.005,"open":0.14,"high":0.14,"low":0.14,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-19T10:45:11","percent_change":-3.44828,"prev_day_close":0.145000003278255},{"option":"SPY260313C00500000","bid":182.86,"bid_size":86.0,"ask":185.32,"ask_size":1.0,"iv":0.4596,"open_interest":1.0,"volume":0.0,"delta":0.9936,"gamma":0.0002,"vega":0.0308,"theta":0.0,"rho":0.3112,"theo":184.22,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":189.86,"last_trade_time":"2026-02-18T13:56:31","percent_change":0.0,"prev_day_close":187.115005493164},{"option":"SPY260313P00500000","bid":0.17,"bid_size":1970.0,"ask":0.18,"ask_size":2339.0,"iv":0.5236,"open_interest":559.0,"volume":163.0,"delta":-0.0065,"gamma":0.0002,"vega":0.0311,"theta":-0.0333,"rho":-0.0026,"theo":0.1825,"change":0.015,"open":0.15,"high":0.17,"low":0.14,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-19T13:18:24","percent_change":9.67742,"prev_day_close":0.155000001192093},{"option":"SPY260313C00505000","bid":177.89,"bid_size":86.0,"ask":180.35,"ask_size":1.0,"iv":0.459,"open_interest":0.0,"volume":0.0,"delta":0.9931,"gamma":0.0002,"vega":0.0328,"theta":0.0,"rho":0.3142,"theo":179.2433,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.055000305176},{"option":"SPY260313P00505000","bid":0.18,"bid_size":2156.0,"ask":0.19,"ask_size":1694.0,"iv":0.512,"open_interest":95.0,"volume":4.0,"delta":-0.0069,"gamma":0.0002,"vega":0.0331,"theta":-0.0347,"rho":-0.0028,"theo":0.1927,"change":0.005,"open":0.17,"high":0.17,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-19T11:52:26","percent_change":3.0303,"prev_day_close":0.16499999910593},{"option":"SPY260313C00510000","bid":172.91,"bid_size":86.0,"ask":175.38,"ask_size":1.0,"iv":0.4527,"open_interest":6.0,"volume":0.0,"delta":0.9926,"gamma":0.0002,"vega":0.035,"theta":0.0,"rho":0.3171,"theo":174.2676,"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":177.090003967285},{"option":"SPY260313P00510000","bid":0.19,"bid_size":2684.0,"ask":0.2,"ask_size":948.0,"iv":0.5002,"open_interest":710.0,"volume":4.0,"delta":-0.0074,"gamma":0.0002,"vega":0.0353,"theta":-0.0362,"rho":-0.003,"theo":0.2039,"change":0.015,"open":0.2,"high":0.2,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-19T12:54:19","percent_change":8.57143,"prev_day_close":0.175000004470348},{"option":"SPY260313C00515000","bid":167.94,"bid_size":86.0,"ask":170.57,"ask_size":30.0,"iv":0.4797,"open_interest":5.0,"volume":0.0,"delta":0.992,"gamma":0.0003,"vega":0.0375,"theta":0.0,"rho":0.32,"theo":169.2931,"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":172.105003356934},{"option":"SPY260313P00515000","bid":0.21,"bid_size":1569.0,"ask":0.22,"ask_size":1777.0,"iv":0.4911,"open_interest":19.0,"volume":0.0,"delta":-0.008,"gamma":0.0003,"vega":0.0377,"theta":-0.0378,"rho":-0.0033,"theo":0.2162,"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":0.185000002384186},{"option":"SPY260313C00520000","bid":162.96,"bid_size":60.0,"ask":165.6,"ask_size":4.0,"iv":0.4687,"open_interest":5.0,"volume":0.0,"delta":0.9914,"gamma":0.0003,"vega":0.0401,"theta":0.0,"rho":0.3229,"theo":164.32,"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":167.13500213623},{"option":"SPY260313P00520000","bid":0.22,"bid_size":2676.0,"ask":0.23,"ask_size":817.0,"iv":0.479,"open_interest":351.0,"volume":69.0,"delta":-0.0086,"gamma":0.0003,"vega":0.0403,"theta":-0.0394,"rho":-0.0035,"theo":0.2289,"change":0.045,"open":0.22,"high":0.24,"low":0.19,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-19T13:29:42","percent_change":23.0769,"prev_day_close":0.195000000298023},{"option":"SPY260313C00525000","bid":158.0,"bid_size":86.0,"ask":160.46,"ask_size":1.0,"iv":0.4327,"open_interest":0.0,"volume":0.0,"delta":0.9907,"gamma":0.0003,"vega":0.043,"theta":0.0,"rho":0.3257,"theo":159.3485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.159996032715},{"option":"SPY260313P00525000","bid":0.24,"bid_size":2526.0,"ask":0.25,"ask_size":1764.0,"iv":0.4689,"open_interest":491.0,"volume":301.0,"delta":-0.0094,"gamma":0.0003,"vega":0.0435,"theta":-0.0415,"rho":-0.0038,"theo":0.245,"change":0.035,"open":0.21,"high":0.25,"low":0.21,"tick":"no_change","last_trade_price":0.25,"last_trade_time":"2026-02-19T14:56:06","percent_change":16.2791,"prev_day_close":0.214999996125698},{"option":"SPY260313C00530000","bid":153.03,"bid_size":86.0,"ask":155.74,"ask_size":20.0,"iv":0.4605,"open_interest":0.0,"volume":0.0,"delta":0.9899,"gamma":0.0004,"vega":0.0462,"theta":0.0,"rho":0.3285,"theo":154.3789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.200004577637},{"option":"SPY260313P00530000","bid":0.26,"bid_size":2346.0,"ask":0.27,"ask_size":1157.0,"iv":0.4586,"open_interest":482.0,"volume":13.0,"delta":-0.0102,"gamma":0.0004,"vega":0.0466,"theta":-0.0437,"rho":-0.0041,"theo":0.2624,"change":-0.005,"open":0.26,"high":0.26,"low":0.23,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-19T10:50:54","percent_change":-2.12766,"prev_day_close":0.234999999403954},{"option":"SPY260313C00535000","bid":148.06,"bid_size":86.0,"ask":150.57,"ask_size":30.0,"iv":0.4238,"open_interest":14.0,"volume":0.0,"delta":0.989,"gamma":0.0004,"vega":0.0498,"theta":0.0,"rho":0.3312,"theo":149.4114,"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":152.225006103516},{"option":"SPY260313P00535000","bid":0.28,"bid_size":2524.0,"ask":0.29,"ask_size":1174.0,"iv":0.448,"open_interest":255.0,"volume":12.0,"delta":-0.0111,"gamma":0.0004,"vega":0.0501,"theta":-0.0461,"rho":-0.0045,"theo":0.282,"change":0.015,"open":0.28,"high":0.28,"low":0.26,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-19T10:28:57","percent_change":6.12245,"prev_day_close":0.244999997317791},{"option":"SPY260313C00540000","bid":143.1,"bid_size":86.0,"ask":145.57,"ask_size":1.0,"iv":0.4113,"open_interest":0.0,"volume":0.0,"delta":0.988,"gamma":0.0004,"vega":0.0539,"theta":-0.0011,"rho":0.3339,"theo":144.4465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":147.26000213623},{"option":"SPY260313P00540000","bid":0.3,"bid_size":2564.0,"ask":0.31,"ask_size":297.0,"iv":0.4373,"open_interest":435.0,"volume":0.0,"delta":-0.012,"gamma":0.0004,"vega":0.0539,"theta":-0.0485,"rho":-0.0049,"theo":0.3021,"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":0.265000000596046},{"option":"SPY260313C00545000","bid":138.14,"bid_size":86.0,"ask":140.63,"ask_size":30.0,"iv":0.4061,"open_interest":3.0,"volume":0.0,"delta":0.9868,"gamma":0.0005,"vega":0.0584,"theta":-0.0057,"rho":0.3366,"theo":139.4846,"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":142.299995422363},{"option":"SPY260313P00545000","bid":0.33,"bid_size":2367.0,"ask":0.34,"ask_size":1511.0,"iv":0.4275,"open_interest":300.0,"volume":1.0,"delta":-0.0133,"gamma":0.0005,"vega":0.0587,"theta":-0.0516,"rho":-0.0054,"theo":0.3288,"change":0.055,"open":0.35,"high":0.35,"low":0.35,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-19T14:40:09","percent_change":18.6441,"prev_day_close":0.295000001788139},{"option":"SPY260313C00550000","bid":133.18,"bid_size":86.0,"ask":135.71,"ask_size":30.0,"iv":0.4015,"open_interest":3.0,"volume":0.0,"delta":0.9855,"gamma":0.0005,"vega":0.0635,"theta":-0.0105,"rho":0.3391,"theo":134.5261,"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":137.335006713867},{"option":"SPY260313P00550000","bid":0.36,"bid_size":2247.0,"ask":0.37,"ask_size":1352.0,"iv":0.4175,"open_interest":284.0,"volume":2.0,"delta":-0.0146,"gamma":0.0005,"vega":0.0641,"theta":-0.0548,"rho":-0.006,"theo":0.3571,"change":0.005,"open":0.31,"high":0.32,"low":0.31,"tick":"up","last_trade_price":0.32,"last_trade_time":"2026-02-19T11:15:07","percent_change":1.5873,"prev_day_close":0.314999997615814},{"option":"SPY260313C00555000","bid":128.22,"bid_size":86.0,"ask":130.74,"ask_size":30.0,"iv":0.3909,"open_interest":0.0,"volume":0.0,"delta":0.984,"gamma":0.0006,"vega":0.0691,"theta":-0.0157,"rho":0.3416,"theo":129.5715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":132.384994506836},{"option":"SPY260313P00555000","bid":0.39,"bid_size":2457.0,"ask":0.4,"ask_size":772.0,"iv":0.4071,"open_interest":235.0,"volume":0.0,"delta":-0.0161,"gamma":0.0006,"vega":0.0694,"theta":-0.0583,"rho":-0.0065,"theo":0.3885,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T11:08:47","percent_change":0.0,"prev_day_close":0.344999998807907},{"option":"SPY260313C00560000","bid":123.27,"bid_size":86.0,"ask":125.99,"ask_size":10.0,"iv":0.3996,"open_interest":1.0,"volume":0.0,"delta":0.9823,"gamma":0.0006,"vega":0.0754,"theta":-0.0213,"rho":0.344,"theo":124.6215,"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":127.440002441406},{"option":"SPY260313P00560000","bid":0.43,"bid_size":2006.0,"ask":0.44,"ask_size":1715.0,"iv":0.3974,"open_interest":639.0,"volume":15.0,"delta":-0.0178,"gamma":0.0007,"vega":0.0757,"theta":-0.0624,"rho":-0.0072,"theo":0.4264,"change":0.075,"open":0.38,"high":0.45,"low":0.38,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-19T13:35:40","percent_change":20.0,"prev_day_close":0.375},{"option":"SPY260313C00565000","bid":118.32,"bid_size":86.0,"ask":120.8,"ask_size":1.0,"iv":0.3703,"open_interest":2.0,"volume":0.0,"delta":0.9803,"gamma":0.0007,"vega":0.0825,"theta":-0.0272,"rho":0.3463,"theo":119.6765,"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":122.469997406006},{"option":"SPY260313P00565000","bid":0.47,"bid_size":1894.0,"ask":0.48,"ask_size":1662.0,"iv":0.3874,"open_interest":586.0,"volume":11.0,"delta":-0.0198,"gamma":0.0007,"vega":0.0828,"theta":-0.0667,"rho":-0.008,"theo":0.4682,"change":0.085,"open":0.47,"high":0.49,"low":0.47,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-19T13:18:42","percent_change":20.9877,"prev_day_close":0.405000001192093},{"option":"SPY260313C00570000","bid":113.38,"bid_size":86.0,"ask":116.1,"ask_size":2.0,"iv":0.3796,"open_interest":0.0,"volume":0.0,"delta":0.9781,"gamma":0.0008,"vega":0.0905,"theta":-0.0336,"rho":0.3484,"theo":114.7374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":117.545001983643},{"option":"SPY260313P00570000","bid":0.52,"bid_size":317.0,"ask":0.53,"ask_size":1952.0,"iv":0.3782,"open_interest":621.0,"volume":41.0,"delta":-0.022,"gamma":0.0008,"vega":0.091,"theta":-0.0714,"rho":-0.0089,"theo":0.5155,"change":0.065,"open":0.49,"high":0.54,"low":0.49,"tick":"no_change","last_trade_price":0.51,"last_trade_time":"2026-02-19T14:30:54","percent_change":14.6067,"prev_day_close":0.444999992847443},{"option":"SPY260313C00575000","bid":108.44,"bid_size":86.0,"ask":110.94,"ask_size":1.0,"iv":0.3545,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0009,"vega":0.0993,"theta":-0.0405,"rho":0.3504,"theo":109.8051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.579998016357},{"option":"SPY260313P00575000","bid":0.57,"bid_size":1518.0,"ask":0.58,"ask_size":1657.0,"iv":0.3682,"open_interest":1545.0,"volume":175.0,"delta":-0.0245,"gamma":0.0009,"vega":0.0994,"theta":-0.0762,"rho":-0.0098,"theo":0.5661,"change":0.075,"open":0.51,"high":0.57,"low":0.49,"tick":"no_change","last_trade_price":0.56,"last_trade_time":"2026-02-19T14:36:32","percent_change":15.4639,"prev_day_close":0.484999999403954},{"option":"SPY260313C00580000","bid":103.52,"bid_size":86.0,"ask":105.98,"ask_size":30.0,"iv":0.3447,"open_interest":12.0,"volume":0.0,"delta":0.9725,"gamma":0.001,"vega":0.109,"theta":-0.0478,"rho":0.3523,"theo":104.8805,"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":107.665000915527},{"option":"SPY260313P00580000","bid":0.63,"bid_size":1697.0,"ask":0.64,"ask_size":1300.0,"iv":0.3584,"open_interest":2380.0,"volume":294.0,"delta":-0.0276,"gamma":0.001,"vega":0.1094,"theta":-0.0824,"rho":-0.0111,"theo":0.6331,"change":0.105,"open":0.6,"high":0.64,"low":0.57,"tick":"no_change","last_trade_price":0.64,"last_trade_time":"2026-02-19T13:00:49","percent_change":19.6262,"prev_day_close":0.534999996423721},{"option":"SPY260313C00585000","bid":98.6,"bid_size":86.0,"ask":101.33,"ask_size":10.0,"iv":0.3501,"open_interest":5.0,"volume":1.0,"delta":0.9691,"gamma":0.0012,"vega":0.1201,"theta":-0.0557,"rho":0.354,"theo":99.9647,"change":-0.71,"open":102.03,"high":102.03,"low":102.03,"tick":"down","last_trade_price":102.03,"last_trade_time":"2026-02-19T11:34:22","percent_change":-0.691066,"prev_day_close":102.740001678467},{"option":"SPY260313P00585000","bid":0.7,"bid_size":577.0,"ask":0.71,"ask_size":1017.0,"iv":0.3489,"open_interest":1139.0,"volume":35.0,"delta":-0.031,"gamma":0.0012,"vega":0.1204,"theta":-0.0887,"rho":-0.0124,"theo":0.7045,"change":0.065,"open":0.62,"high":0.75,"low":0.62,"tick":"no_change","last_trade_price":0.66,"last_trade_time":"2026-02-19T14:10:51","percent_change":10.9244,"prev_day_close":0.594999998807907},{"option":"SPY260313C00590000","bid":93.68,"bid_size":86.0,"ask":96.23,"ask_size":30.0,"iv":0.331,"open_interest":1.0,"volume":0.0,"delta":0.9652,"gamma":0.0013,"vega":0.1326,"theta":-0.0641,"rho":0.3554,"theo":95.0596,"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":97.875},{"option":"SPY260313P00590000","bid":0.78,"bid_size":552.0,"ask":0.79,"ask_size":1069.0,"iv":0.3395,"open_interest":847.0,"volume":313.0,"delta":-0.0349,"gamma":0.0014,"vega":0.1337,"theta":-0.0956,"rho":-0.0141,"theo":0.7863,"change":0.075,"open":0.72,"high":0.81,"low":0.72,"tick":"no_change","last_trade_price":0.74,"last_trade_time":"2026-02-19T14:10:51","percent_change":11.2782,"prev_day_close":0.665000021457672},{"option":"SPY260313C00595000","bid":88.79,"bid_size":86.0,"ask":91.3,"ask_size":30.0,"iv":0.3214,"open_interest":2.0,"volume":0.0,"delta":0.9607,"gamma":0.0015,"vega":0.1462,"theta":-0.0732,"rho":0.3566,"theo":90.1669,"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":92.9000015258789},{"option":"SPY260313P00595000","bid":0.87,"bid_size":1104.0,"ask":0.88,"ask_size":912.0,"iv":0.33,"open_interest":3963.0,"volume":339.0,"delta":-0.0395,"gamma":0.0015,"vega":0.1468,"theta":-0.1031,"rho":-0.0157,"theo":0.8816,"change":0.135,"open":0.88,"high":0.89,"low":0.81,"tick":"no_change","last_trade_price":0.87,"last_trade_time":"2026-02-19T14:51:50","percent_change":18.3673,"prev_day_close":0.735000014305115},{"option":"SPY260313C00600000","bid":83.91,"bid_size":4.0,"ask":86.41,"ask_size":1.0,"iv":0.3127,"open_interest":8.0,"volume":1.0,"delta":0.9555,"gamma":0.0017,"vega":0.1617,"theta":-0.083,"rho":0.3574,"theo":85.2891,"change":-3.13,"open":84.89,"high":84.89,"low":84.89,"tick":"down","last_trade_price":84.89,"last_trade_time":"2026-02-19T13:42:42","percent_change":-3.55601,"prev_day_close":88.0200004577637},{"option":"SPY260313P00600000","bid":0.98,"bid_size":718.0,"ask":0.99,"ask_size":795.0,"iv":0.321,"open_interest":3666.0,"volume":1865.0,"delta":-0.0447,"gamma":0.0017,"vega":0.1621,"theta":-0.1113,"rho":-0.0177,"theo":0.991,"change":0.185,"open":0.93,"high":1.02,"low":0.83,"tick":"no_change","last_trade_price":1.02,"last_trade_time":"2026-02-19T14:48:08","percent_change":22.1557,"prev_day_close":0.834999978542328},{"option":"SPY260313C00605000","bid":79.03,"bid_size":86.0,"ask":81.55,"ask_size":1.0,"iv":0.304,"open_interest":1.0,"volume":0.0,"delta":0.9495,"gamma":0.002,"vega":0.1792,"theta":-0.0935,"rho":0.3579,"theo":80.4291,"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":83.1400032043457},{"option":"SPY260313P00605000","bid":1.11,"bid_size":60.0,"ask":1.12,"ask_size":1031.0,"iv":0.3122,"open_interest":1177.0,"volume":427.0,"delta":-0.0509,"gamma":0.002,"vega":0.1807,"theta":-0.1203,"rho":-0.0204,"theo":1.1188,"change":0.08,"open":1.15,"high":1.17,"low":0.93,"tick":"down","last_trade_price":1.02,"last_trade_time":"2026-02-19T14:08:31","percent_change":8.51064,"prev_day_close":0.939999997615814},{"option":"SPY260313C00610000","bid":74.19,"bid_size":86.0,"ask":76.76,"ask_size":1.0,"iv":0.2974,"open_interest":4.0,"volume":0.0,"delta":0.9424,"gamma":0.0022,"vega":0.1984,"theta":-0.1049,"rho":0.3579,"theo":75.591,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.81,"last_trade_time":"2026-02-18T15:49:01","percent_change":0.0,"prev_day_close":78.2799987792969},{"option":"SPY260313P00610000","bid":1.26,"bid_size":248.0,"ask":1.27,"ask_size":396.0,"iv":0.3032,"open_interest":906.0,"volume":198.0,"delta":-0.058,"gamma":0.0023,"vega":0.1991,"theta":-0.1302,"rho":-0.023,"theo":1.2687,"change":0.205,"open":1.3,"high":1.33,"low":1.05,"tick":"up","last_trade_price":1.27,"last_trade_time":"2026-02-19T14:38:19","percent_change":19.2488,"prev_day_close":1.06499999761581},{"option":"SPY260313C00611000","bid":73.23,"bid_size":11.0,"ask":75.76,"ask_size":1.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9408,"gamma":0.0023,"vega":0.2025,"theta":-0.1073,"rho":0.3579,"theo":74.6264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.3199996948242},{"option":"SPY260313P00611000","bid":1.29,"bid_size":533.0,"ask":1.3,"ask_size":204.0,"iv":0.3016,"open_interest":211.0,"volume":92.0,"delta":-0.0596,"gamma":0.0023,"vega":0.2032,"theta":-0.1323,"rho":-0.0236,"theo":1.3016,"change":0.125,"open":1.26,"high":1.26,"low":1.22,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-19T14:10:22","percent_change":11.4155,"prev_day_close":1.09500002861023},{"option":"SPY260313C00612000","bid":72.26,"bid_size":86.0,"ask":74.8,"ask_size":10.0,"iv":0.2933,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0024,"vega":0.2067,"theta":-0.1097,"rho":0.3578,"theo":73.6628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.3350028991699},{"option":"SPY260313P00612000","bid":1.32,"bid_size":486.0,"ask":1.34,"ask_size":392.0,"iv":0.2999,"open_interest":112.0,"volume":33.0,"delta":-0.0612,"gamma":0.0024,"vega":0.2074,"theta":-0.1344,"rho":-0.0243,"theo":1.3355,"change":0.26,"open":1.24,"high":1.38,"low":1.17,"tick":"up","last_trade_price":1.38,"last_trade_time":"2026-02-19T14:39:17","percent_change":23.2143,"prev_day_close":1.12000000476837},{"option":"SPY260313C00613000","bid":71.3,"bid_size":86.0,"ask":73.87,"ask_size":10.0,"iv":0.2926,"open_interest":0.0,"volume":0.0,"delta":0.9376,"gamma":0.0024,"vega":0.2111,"theta":-0.1122,"rho":0.3577,"theo":72.7004,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.3900032043457},{"option":"SPY260313P00613000","bid":1.36,"bid_size":533.0,"ask":1.37,"ask_size":195.0,"iv":0.2982,"open_interest":204.0,"volume":3.0,"delta":-0.0628,"gamma":0.0025,"vega":0.2118,"theta":-0.1365,"rho":-0.0248,"theo":1.3706,"change":0.01,"open":1.4,"high":1.4,"low":1.16,"tick":"down","last_trade_price":1.16,"last_trade_time":"2026-02-19T11:00:44","percent_change":0.869567,"prev_day_close":1.14999997615814},{"option":"SPY260313C00614000","bid":70.33,"bid_size":86.0,"ask":72.87,"ask_size":1.0,"iv":0.2898,"open_interest":0.0,"volume":0.0,"delta":0.9358,"gamma":0.0025,"vega":0.2155,"theta":-0.1147,"rho":0.3576,"theo":71.7391,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.4050025939941},{"option":"SPY260313P00614000","bid":1.4,"bid_size":244.0,"ask":1.41,"ask_size":413.0,"iv":0.2964,"open_interest":679.0,"volume":0.0,"delta":-0.0646,"gamma":0.0025,"vega":0.2161,"theta":-0.1387,"rho":-0.0254,"theo":1.4069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-18T10:05:20","percent_change":0.0,"prev_day_close":1.18000000715256},{"option":"SPY260313C00615000","bid":69.37,"bid_size":86.0,"ask":72.14,"ask_size":5.0,"iv":0.2936,"open_interest":15.0,"volume":0.0,"delta":0.9341,"gamma":0.0026,"vega":0.2201,"theta":-0.1172,"rho":0.3574,"theo":70.7791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.5,"last_trade_time":"2026-02-18T15:42:40","percent_change":0.0,"prev_day_close":73.4400024414062},{"option":"SPY260313P00615000","bid":1.44,"bid_size":33.0,"ask":1.45,"ask_size":460.0,"iv":0.2948,"open_interest":807.0,"volume":234.0,"delta":-0.0664,"gamma":0.0026,"vega":0.2206,"theta":-0.141,"rho":-0.0262,"theo":1.4444,"change":0.23,"open":1.33,"high":1.44,"low":1.2,"tick":"no_change","last_trade_price":1.44,"last_trade_time":"2026-02-19T14:51:50","percent_change":19.0083,"prev_day_close":1.21000003814697},{"option":"SPY260313C00616000","bid":68.44,"bid_size":4.0,"ask":70.98,"ask_size":9.0,"iv":0.288,"open_interest":0.0,"volume":0.0,"delta":0.9322,"gamma":0.0026,"vega":0.2248,"theta":-0.1198,"rho":0.3573,"theo":69.8203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.4750022888184},{"option":"SPY260313P00616000","bid":1.47,"bid_size":535.0,"ask":1.49,"ask_size":459.0,"iv":0.2931,"open_interest":143.0,"volume":244.0,"delta":-0.0682,"gamma":0.0027,"vega":0.2259,"theta":-0.1432,"rho":-0.027,"theo":1.4832,"change":0.295,"open":1.23,"high":1.54,"low":1.23,"tick":"up","last_trade_price":1.54,"last_trade_time":"2026-02-19T14:39:17","percent_change":23.6948,"prev_day_close":1.24500000476837},{"option":"SPY260313C00617000","bid":67.48,"bid_size":4.0,"ask":70.22,"ask_size":10.0,"iv":0.2912,"open_interest":18.0,"volume":0.0,"delta":0.9304,"gamma":0.0027,"vega":0.2296,"theta":-0.1224,"rho":0.357,"theo":68.8629,"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":71.5050010681152},{"option":"SPY260313P00617000","bid":1.52,"bid_size":32.0,"ask":1.53,"ask_size":443.0,"iv":0.2914,"open_interest":91.0,"volume":328.0,"delta":-0.0701,"gamma":0.0027,"vega":0.2312,"theta":-0.1455,"rho":-0.0278,"theo":1.5232,"change":0.32,"open":1.43,"high":1.6,"low":1.26,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-19T14:39:45","percent_change":25.0,"prev_day_close":1.27999997138977},{"option":"SPY260313C00618000","bid":66.5,"bid_size":86.0,"ask":69.05,"ask_size":1.0,"iv":0.2839,"open_interest":4.0,"volume":0.0,"delta":0.9284,"gamma":0.0028,"vega":0.2345,"theta":-0.125,"rho":0.3568,"theo":67.9068,"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":70.5699996948242},{"option":"SPY260313P00618000","bid":1.56,"bid_size":202.0,"ask":1.57,"ask_size":208.0,"iv":0.2896,"open_interest":516.0,"volume":187.0,"delta":-0.072,"gamma":0.0028,"vega":0.2365,"theta":-0.1479,"rho":-0.0286,"theo":1.5646,"change":-0.015,"open":1.42,"high":1.42,"low":1.3,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-19T11:20:33","percent_change":-1.14068,"prev_day_close":1.31499999761581},{"option":"SPY260313C00619000","bid":66.19,"bid_size":9.0,"ask":67.41,"ask_size":4.0,"iv":0.2814,"open_interest":0.0,"volume":0.0,"delta":0.9264,"gamma":0.0029,"vega":0.2395,"theta":-0.1277,"rho":0.3565,"theo":66.9522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.5849990844726},{"option":"SPY260313P00619000","bid":1.6,"bid_size":589.0,"ask":1.62,"ask_size":458.0,"iv":0.2882,"open_interest":30.0,"volume":163.0,"delta":-0.0741,"gamma":0.0029,"vega":0.2413,"theta":-0.1503,"rho":-0.0291,"theo":1.608,"change":0.31,"open":1.33,"high":1.66,"low":1.33,"tick":"up","last_trade_price":1.66,"last_trade_time":"2026-02-19T14:41:38","percent_change":22.963,"prev_day_close":1.35000002384186},{"option":"SPY260313C00620000","bid":65.73,"bid_size":27.0,"ask":66.16,"ask_size":27.0,"iv":0.2837,"open_interest":5.0,"volume":0.0,"delta":0.9243,"gamma":0.003,"vega":0.2446,"theta":-0.1305,"rho":0.3562,"theo":65.9991,"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":68.6500015258789},{"option":"SPY260313P00620000","bid":1.65,"bid_size":237.0,"ask":1.66,"ask_size":566.0,"iv":0.2863,"open_interest":6059.0,"volume":475.0,"delta":-0.0762,"gamma":0.003,"vega":0.2461,"theta":-0.1527,"rho":-0.0299,"theo":1.6529,"change":0.25,"open":1.56,"high":1.78,"low":1.37,"tick":"down","last_trade_price":1.64,"last_trade_time":"2026-02-19T14:51:49","percent_change":17.9856,"prev_day_close":1.38999998569489},{"option":"SPY260313C00621000","bid":64.7,"bid_size":22.0,"ask":65.25,"ask_size":2.0,"iv":0.2811,"open_interest":1.0,"volume":0.0,"delta":0.9222,"gamma":0.003,"vega":0.2497,"theta":-0.1332,"rho":0.3559,"theo":65.0475,"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":67.6900024414062},{"option":"SPY260313P00621000","bid":1.69,"bid_size":463.0,"ask":1.71,"ask_size":615.0,"iv":0.2847,"open_interest":459.0,"volume":67.0,"delta":-0.0784,"gamma":0.0031,"vega":0.2511,"theta":-0.1553,"rho":-0.0308,"theo":1.7009,"change":0.335,"open":1.5,"high":1.78,"low":1.5,"tick":"down","last_trade_price":1.76,"last_trade_time":"2026-02-19T14:48:29","percent_change":23.5088,"prev_day_close":1.42499995231628},{"option":"SPY260313C00622000","bid":63.83,"bid_size":22.0,"ask":64.3,"ask_size":22.0,"iv":0.2826,"open_interest":0.0,"volume":0.0,"delta":0.92,"gamma":0.0031,"vega":0.2549,"theta":-0.136,"rho":0.3556,"theo":64.0976,"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":66.7150001525879},{"option":"SPY260313P00622000","bid":1.74,"bid_size":611.0,"ask":1.76,"ask_size":451.0,"iv":0.283,"open_interest":258.0,"volume":93.0,"delta":-0.0806,"gamma":0.0031,"vega":0.2559,"theta":-0.1577,"rho":-0.0316,"theo":1.7471,"change":0.305,"open":1.71,"high":1.83,"low":1.65,"tick":"down","last_trade_price":1.77,"last_trade_time":"2026-02-19T14:54:57","percent_change":20.8191,"prev_day_close":1.4650000333786},{"option":"SPY260313C00623000","bid":62.83,"bid_size":26.0,"ask":63.35,"ask_size":34.0,"iv":0.2776,"open_interest":2.0,"volume":0.0,"delta":0.9177,"gamma":0.0032,"vega":0.2602,"theta":-0.1389,"rho":0.3552,"theo":63.1492,"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":65.7599983215332},{"option":"SPY260313P00623000","bid":1.79,"bid_size":256.0,"ask":1.81,"ask_size":372.0,"iv":0.2816,"open_interest":274.0,"volume":127.0,"delta":-0.0829,"gamma":0.0032,"vega":0.2612,"theta":-0.1602,"rho":-0.0326,"theo":1.7965,"change":0.33,"open":1.72,"high":1.84,"low":1.68,"tick":"up","last_trade_price":1.84,"last_trade_time":"2026-02-19T14:45:16","percent_change":21.8543,"prev_day_close":1.50999999046326},{"option":"SPY260313C00624000","bid":61.87,"bid_size":2.0,"ask":62.41,"ask_size":22.0,"iv":0.2759,"open_interest":0.0,"volume":0.0,"delta":0.9153,"gamma":0.0033,"vega":0.2657,"theta":-0.1418,"rho":0.3548,"theo":62.2025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.8199996948242},{"option":"SPY260313P00624000","bid":1.84,"bid_size":581.0,"ask":1.86,"ask_size":296.0,"iv":0.2798,"open_interest":239.0,"volume":43.0,"delta":-0.0853,"gamma":0.0033,"vega":0.2667,"theta":-0.1628,"rho":-0.0335,"theo":1.8474,"change":0.17,"open":1.63,"high":1.94,"low":1.63,"tick":"down","last_trade_price":1.72,"last_trade_time":"2026-02-19T14:07:11","percent_change":10.9677,"prev_day_close":1.54999995231628},{"option":"SPY260313C00625000","bid":61.0,"bid_size":25.0,"ask":61.41,"ask_size":22.0,"iv":0.2755,"open_interest":4.0,"volume":1.0,"delta":0.9129,"gamma":0.0034,"vega":0.2713,"theta":-0.1447,"rho":0.3544,"theo":61.2576,"change":-0.155,"open":63.7,"high":63.7,"low":63.7,"tick":"up","last_trade_price":63.7,"last_trade_time":"2026-02-19T10:44:05","percent_change":-0.24274,"prev_day_close":63.855001449585},{"option":"SPY260313P00625000","bid":1.89,"bid_size":610.0,"ask":1.91,"ask_size":495.0,"iv":0.2781,"open_interest":5703.0,"volume":117.0,"delta":-0.0877,"gamma":0.0034,"vega":0.2723,"theta":-0.1655,"rho":-0.0343,"theo":1.9002,"change":0.185,"open":1.81,"high":1.92,"low":1.61,"tick":"down","last_trade_price":1.78,"last_trade_time":"2026-02-19T14:17:29","percent_change":11.5987,"prev_day_close":1.59500002861023},{"option":"SPY260313C00626000","bid":59.99,"bid_size":2.0,"ask":60.51,"ask_size":2.0,"iv":0.2732,"open_interest":1.0,"volume":0.0,"delta":0.9104,"gamma":0.0035,"vega":0.277,"theta":-0.1476,"rho":0.3539,"theo":60.3145,"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":62.420000076294},{"option":"SPY260313P00626000","bid":1.95,"bid_size":521.0,"ask":1.97,"ask_size":340.0,"iv":0.2766,"open_interest":161.0,"volume":36.0,"delta":-0.0902,"gamma":0.0035,"vega":0.2778,"theta":-0.1681,"rho":-0.0353,"theo":1.9548,"change":0.38,"open":1.82,"high":2.02,"low":1.61,"tick":"up","last_trade_price":2.02,"last_trade_time":"2026-02-19T13:28:18","percent_change":23.1707,"prev_day_close":1.63999998569489},{"option":"SPY260313C00627000","bid":59.05,"bid_size":22.0,"ask":59.57,"ask_size":2.0,"iv":0.2717,"open_interest":0.0,"volume":0.0,"delta":0.9078,"gamma":0.0036,"vega":0.283,"theta":-0.1506,"rho":0.3534,"theo":59.3732,"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":62.1149997711182},{"option":"SPY260313P00627000","bid":2.01,"bid_size":41.0,"ask":2.03,"ask_size":238.0,"iv":0.2748,"open_interest":98.0,"volume":52.0,"delta":-0.093,"gamma":0.0036,"vega":0.2838,"theta":-0.1709,"rho":-0.0364,"theo":2.0135,"change":0.38,"open":1.73,"high":2.15,"low":1.73,"tick":"down","last_trade_price":2.07,"last_trade_time":"2026-02-19T14:45:12","percent_change":22.4852,"prev_day_close":1.68999999761581},{"option":"SPY260313C00628000","bid":58.12,"bid_size":2.0,"ask":58.63,"ask_size":2.0,"iv":0.2701,"open_interest":0.0,"volume":0.0,"delta":0.9051,"gamma":0.0037,"vega":0.289,"theta":-0.1537,"rho":0.3528,"theo":58.434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.170000076294},{"option":"SPY260313P00628000","bid":2.07,"bid_size":31.0,"ask":2.08,"ask_size":152.0,"iv":0.2734,"open_interest":132.0,"volume":3.0,"delta":-0.0957,"gamma":0.0037,"vega":0.2907,"theta":-0.1737,"rho":-0.0376,"theo":2.072,"change":0.27,"open":1.93,"high":2.01,"low":1.93,"tick":"up","last_trade_price":2.01,"last_trade_time":"2026-02-19T13:58:19","percent_change":15.5172,"prev_day_close":1.74000000953674},{"option":"SPY260313C00629000","bid":57.19,"bid_size":28.0,"ask":57.69,"ask_size":2.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.0038,"vega":0.2952,"theta":-0.1567,"rho":0.3522,"theo":57.4967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.2350006103516},{"option":"SPY260313P00629000","bid":2.13,"bid_size":132.0,"ask":2.15,"ask_size":341.0,"iv":0.2715,"open_interest":222.0,"volume":81.0,"delta":-0.0984,"gamma":0.0038,"vega":0.2974,"theta":-0.1763,"rho":-0.0387,"theo":2.1299,"change":0.16,"open":1.95,"high":1.95,"low":1.95,"tick":"no_change","last_trade_price":1.95,"last_trade_time":"2026-02-19T10:55:12","percent_change":8.93855,"prev_day_close":1.78999996185303},{"option":"SPY260313C00630000","bid":56.32,"bid_size":27.0,"ask":56.71,"ask_size":23.0,"iv":0.2679,"open_interest":29.0,"volume":0.0,"delta":0.8995,"gamma":0.0039,"vega":0.3014,"theta":-0.1598,"rho":0.3515,"theo":56.5616,"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":59.2150001525879},{"option":"SPY260313P00630000","bid":2.19,"bid_size":1017.0,"ask":2.21,"ask_size":632.0,"iv":0.27,"open_interest":2079.0,"volume":1821.0,"delta":-0.1014,"gamma":0.0039,"vega":0.3041,"theta":-0.1792,"rho":-0.0395,"theo":2.1954,"change":0.42,"open":2.1,"high":2.26,"low":1.84,"tick":"up","last_trade_price":2.26,"last_trade_time":"2026-02-19T14:41:39","percent_change":22.8261,"prev_day_close":1.8400000333786},{"option":"SPY260313C00631000","bid":55.33,"bid_size":29.0,"ask":55.82,"ask_size":30.0,"iv":0.266,"open_interest":0.0,"volume":0.0,"delta":0.8965,"gamma":0.004,"vega":0.3077,"theta":-0.163,"rho":0.3509,"theo":55.6287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.3450012207031},{"option":"SPY260313P00631000","bid":2.25,"bid_size":383.0,"ask":2.27,"ask_size":146.0,"iv":0.2683,"open_interest":618.0,"volume":200.0,"delta":-0.1044,"gamma":0.004,"vega":0.31,"theta":-0.1821,"rho":-0.0407,"theo":2.261,"change":0.235,"open":2.07,"high":2.13,"low":2.07,"tick":"no_change","last_trade_price":2.13,"last_trade_time":"2026-02-19T14:14:32","percent_change":12.4011,"prev_day_close":1.89499998092651},{"option":"SPY260313C00632000","bid":54.39,"bid_size":2.0,"ask":54.89,"ask_size":28.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.8935,"gamma":0.0041,"vega":0.3141,"theta":-0.1661,"rho":0.3501,"theo":54.6981,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.3600006103516},{"option":"SPY260313P00632000","bid":2.32,"bid_size":473.0,"ask":2.34,"ask_size":230.0,"iv":0.2667,"open_interest":184.0,"volume":158.0,"delta":-0.1073,"gamma":0.0041,"vega":0.3158,"theta":-0.1848,"rho":-0.0417,"theo":2.3259,"change":0.52,"open":2.37,"high":2.47,"low":1.92,"tick":"up","last_trade_price":2.47,"last_trade_time":"2026-02-19T13:20:16","percent_change":26.6667,"prev_day_close":1.95000004768372},{"option":"SPY260313C00633000","bid":53.47,"bid_size":2.0,"ask":53.95,"ask_size":2.0,"iv":0.2625,"open_interest":3.0,"volume":0.0,"delta":0.8903,"gamma":0.0042,"vega":0.3206,"theta":-0.1693,"rho":0.3494,"theo":53.7697,"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":56.454999923706},{"option":"SPY260313P00633000","bid":2.39,"bid_size":251.0,"ask":2.41,"ask_size":227.0,"iv":0.2651,"open_interest":275.0,"volume":39.0,"delta":-0.1105,"gamma":0.0042,"vega":0.322,"theta":-0.1877,"rho":-0.043,"theo":2.3957,"change":0.26,"open":2.27,"high":2.27,"low":2.18,"tick":"no_change","last_trade_price":2.27,"last_trade_time":"2026-02-19T14:13:40","percent_change":12.9353,"prev_day_close":2.00999999046326},{"option":"SPY260313C00634000","bid":52.56,"bid_size":30.0,"ask":53.03,"ask_size":36.0,"iv":0.2613,"open_interest":0.0,"volume":0.0,"delta":0.8871,"gamma":0.0043,"vega":0.3271,"theta":-0.1725,"rho":0.3486,"theo":52.8437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.4799995422363},{"option":"SPY260313P00634000","bid":2.46,"bid_size":332.0,"ask":2.48,"ask_size":150.0,"iv":0.2634,"open_interest":201.0,"volume":143.0,"delta":-0.1138,"gamma":0.0044,"vega":0.3285,"theta":-0.1907,"rho":-0.0443,"theo":2.4676,"change":0.43,"open":2.36,"high":2.5,"low":2.24,"tick":"up","last_trade_price":2.5,"last_trade_time":"2026-02-19T14:50:11","percent_change":20.773,"prev_day_close":2.0699999332428},{"option":"SPY260313C00635000","bid":51.68,"bid_size":57.0,"ask":52.05,"ask_size":4.0,"iv":0.2594,"open_interest":67.0,"volume":5.0,"delta":0.8837,"gamma":0.0044,"vega":0.3338,"theta":-0.1757,"rho":0.3478,"theo":51.9201,"change":-2.095,"open":52.49,"high":52.49,"low":52.49,"tick":"down","last_trade_price":52.49,"last_trade_time":"2026-02-19T09:38:57","percent_change":-3.83805,"prev_day_close":54.5850009918213},{"option":"SPY260313P00635000","bid":2.54,"bid_size":228.0,"ask":2.56,"ask_size":589.0,"iv":0.2618,"open_interest":1910.0,"volume":529.0,"delta":-0.1173,"gamma":0.0045,"vega":0.3354,"theta":-0.1937,"rho":-0.0454,"theo":2.5452,"change":0.22,"open":2.38,"high":2.7,"low":2.13,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-19T14:10:12","percent_change":10.3286,"prev_day_close":2.12999999523163},{"option":"SPY260313C00636000","bid":50.71,"bid_size":23.0,"ask":51.18,"ask_size":2.0,"iv":0.2584,"open_interest":0.0,"volume":0.0,"delta":0.8803,"gamma":0.0046,"vega":0.3406,"theta":-0.179,"rho":0.3469,"theo":50.9991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.6550006866455},{"option":"SPY260313P00636000","bid":2.61,"bid_size":374.0,"ask":2.64,"ask_size":346.0,"iv":0.2602,"open_interest":210.0,"volume":105.0,"delta":-0.1208,"gamma":0.0046,"vega":0.3421,"theta":-0.1967,"rho":-0.0467,"theo":2.6222,"change":0.28,"open":2.45,"high":2.52,"low":2.25,"tick":"no_change","last_trade_price":2.48,"last_trade_time":"2026-02-19T14:14:19","percent_change":12.7273,"prev_day_close":2.20000004768372},{"option":"SPY260313C00637000","bid":49.79,"bid_size":23.0,"ask":50.26,"ask_size":36.0,"iv":0.2567,"open_interest":0.0,"volume":0.0,"delta":0.8767,"gamma":0.0047,"vega":0.3476,"theta":-0.1822,"rho":0.3459,"theo":50.0806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.6649990081787},{"option":"SPY260313P00637000","bid":2.69,"bid_size":359.0,"ask":2.72,"ask_size":369.0,"iv":0.2585,"open_interest":80.0,"volume":119.0,"delta":-0.1243,"gamma":0.0047,"vega":0.3486,"theta":-0.1996,"rho":-0.0481,"theo":2.6983,"change":0.5,"open":2.45,"high":2.76,"low":2.42,"tick":"up","last_trade_price":2.76,"last_trade_time":"2026-02-19T14:45:16","percent_change":22.1239,"prev_day_close":2.25999999046326},{"option":"SPY260313C00638000","bid":48.89,"bid_size":28.0,"ask":49.34,"ask_size":41.0,"iv":0.2553,"open_interest":0.0,"volume":0.0,"delta":0.873,"gamma":0.0048,"vega":0.3548,"theta":-0.1855,"rho":0.3449,"theo":49.1647,"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":51.7450008392334},{"option":"SPY260313P00638000","bid":2.78,"bid_size":146.0,"ask":2.8,"ask_size":248.0,"iv":0.257,"open_interest":228.0,"volume":101.0,"delta":-0.1281,"gamma":0.0049,"vega":0.3564,"theta":-0.2027,"rho":-0.0497,"theo":2.784,"change":0.24,"open":2.64,"high":2.64,"low":2.43,"tick":"down","last_trade_price":2.57,"last_trade_time":"2026-02-19T14:07:25","percent_change":10.3004,"prev_day_close":2.32999992370605},{"option":"SPY260313C00639000","bid":47.98,"bid_size":29.0,"ask":48.43,"ask_size":24.0,"iv":0.253,"open_interest":0.0,"volume":0.0,"delta":0.8692,"gamma":0.0049,"vega":0.3621,"theta":-0.1888,"rho":0.3439,"theo":48.2517,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.8699989318848},{"option":"SPY260313P00639000","bid":2.86,"bid_size":342.0,"ask":2.88,"ask_size":104.0,"iv":0.2554,"open_interest":120.0,"volume":72.0,"delta":-0.1318,"gamma":0.005,"vega":0.3645,"theta":-0.2056,"rho":-0.0512,"theo":2.8649,"change":0.205,"open":2.89,"high":2.89,"low":2.61,"tick":"down","last_trade_price":2.61,"last_trade_time":"2026-02-19T12:45:13","percent_change":8.5239,"prev_day_close":2.40500009059906},{"option":"SPY260313C00640000","bid":47.11,"bid_size":24.0,"ask":47.47,"ask_size":24.0,"iv":0.2522,"open_interest":64.0,"volume":1.0,"delta":0.8653,"gamma":0.0051,"vega":0.3694,"theta":-0.1921,"rho":0.3427,"theo":47.3415,"change":-0.195,"open":49.76,"high":49.76,"low":49.76,"tick":"down","last_trade_price":49.76,"last_trade_time":"2026-02-19T10:41:21","percent_change":-0.390351,"prev_day_close":49.9549999237061},{"option":"SPY260313P00640000","bid":2.95,"bid_size":744.0,"ask":2.97,"ask_size":384.0,"iv":0.2537,"open_interest":2975.0,"volume":7605.0,"delta":-0.1359,"gamma":0.0051,"vega":0.3728,"theta":-0.2088,"rho":-0.0524,"theo":2.9568,"change":0.31,"open":3.07,"high":3.07,"low":2.43,"tick":"no_change","last_trade_price":2.79,"last_trade_time":"2026-02-19T14:13:38","percent_change":12.5,"prev_day_close":2.48000001907349},{"option":"SPY260313C00641000","bid":46.15,"bid_size":24.0,"ask":46.6,"ask_size":2.0,"iv":0.25,"open_interest":0.0,"volume":0.0,"delta":0.8613,"gamma":0.0052,"vega":0.3768,"theta":-0.1955,"rho":0.3415,"theo":46.4343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.9599990844727},{"option":"SPY260313P00641000","bid":3.04,"bid_size":239.0,"ask":3.06,"ask_size":141.0,"iv":0.252,"open_interest":311.0,"volume":87.0,"delta":-0.14,"gamma":0.0053,"vega":0.3797,"theta":-0.2118,"rho":-0.0539,"theo":3.0488,"change":0.33,"open":3.06,"high":3.21,"low":2.89,"tick":"down","last_trade_price":2.89,"last_trade_time":"2026-02-19T14:03:52","percent_change":12.8906,"prev_day_close":2.55999994277954},{"option":"SPY260313C00642000","bid":45.25,"bid_size":37.0,"ask":45.7,"ask_size":24.0,"iv":0.2486,"open_interest":5.0,"volume":0.0,"delta":0.8572,"gamma":0.0054,"vega":0.3843,"theta":-0.1988,"rho":0.3403,"theo":45.5301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.0,"last_trade_time":"2026-02-18T10:15:17","percent_change":0.0,"prev_day_close":48.0550003051758},{"option":"SPY260313P00642000","bid":3.13,"bid_size":400.0,"ask":3.16,"ask_size":333.0,"iv":0.2504,"open_interest":257.0,"volume":117.0,"delta":-0.1442,"gamma":0.0054,"vega":0.3866,"theta":-0.2149,"rho":-0.0555,"theo":3.1436,"change":0.34,"open":3.16,"high":3.16,"low":2.77,"tick":"down","last_trade_price":2.98,"last_trade_time":"2026-02-19T14:04:11","percent_change":12.8788,"prev_day_close":2.64000010490417},{"option":"SPY260313C00643000","bid":44.37,"bid_size":24.0,"ask":44.79,"ask_size":2.0,"iv":0.2483,"open_interest":4.0,"volume":0.0,"delta":0.8529,"gamma":0.0055,"vega":0.3918,"theta":-0.2021,"rho":0.339,"theo":44.629,"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":47.1799983978272},{"option":"SPY260313P00643000","bid":3.23,"bid_size":236.0,"ask":3.25,"ask_size":99.0,"iv":0.2488,"open_interest":351.0,"volume":39.0,"delta":-0.1484,"gamma":0.0056,"vega":0.3935,"theta":-0.2178,"rho":-0.0572,"theo":3.2366,"change":0.36,"open":3.3,"high":3.3,"low":2.74,"tick":"up","last_trade_price":3.08,"last_trade_time":"2026-02-19T14:04:08","percent_change":13.2353,"prev_day_close":2.72000002861023},{"option":"SPY260313C00644000","bid":43.53,"bid_size":24.0,"ask":43.9,"ask_size":43.0,"iv":0.2474,"open_interest":2.0,"volume":0.0,"delta":0.8485,"gamma":0.0056,"vega":0.3993,"theta":-0.2054,"rho":0.3377,"theo":43.7311,"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":46.2049999237061},{"option":"SPY260313P00644000","bid":3.33,"bid_size":233.0,"ask":3.35,"ask_size":35.0,"iv":0.2471,"open_interest":423.0,"volume":121.0,"delta":-0.153,"gamma":0.0057,"vega":0.4014,"theta":-0.221,"rho":-0.0588,"theo":3.3416,"change":0.57,"open":3.26,"high":3.37,"low":3.05,"tick":"up","last_trade_price":3.37,"last_trade_time":"2026-02-19T13:23:54","percent_change":20.3571,"prev_day_close":2.79999995231628},{"option":"SPY260313C00645000","bid":42.63,"bid_size":24.0,"ask":42.96,"ask_size":43.0,"iv":0.2441,"open_interest":23.0,"volume":1.0,"delta":0.8439,"gamma":0.0058,"vega":0.407,"theta":-0.2087,"rho":0.3364,"theo":42.8364,"change":-0.215,"open":45.16,"high":45.16,"low":45.16,"tick":"up","last_trade_price":45.16,"last_trade_time":"2026-02-19T11:24:29","percent_change":-0.473829,"prev_day_close":45.375},{"option":"SPY260313P00645000","bid":3.43,"bid_size":299.0,"ask":3.46,"ask_size":465.0,"iv":0.2455,"open_interest":1629.0,"volume":432.0,"delta":-0.1576,"gamma":0.0058,"vega":0.4089,"theta":-0.224,"rho":-0.0604,"theo":3.4454,"change":0.68,"open":3.27,"high":3.63,"low":2.9,"tick":"down","last_trade_price":3.57,"last_trade_time":"2026-02-19T14:44:00","percent_change":23.5294,"prev_day_close":2.89000010490418},{"option":"SPY260313C00646000","bid":41.67,"bid_size":25.0,"ask":42.1,"ask_size":2.0,"iv":0.243,"open_interest":1.0,"volume":0.0,"delta":0.8392,"gamma":0.0059,"vega":0.4147,"theta":-0.212,"rho":0.335,"theo":41.945,"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":44.3899993896484},{"option":"SPY260313P00646000","bid":3.54,"bid_size":229.0,"ask":3.56,"ask_size":35.0,"iv":0.2438,"open_interest":294.0,"volume":89.0,"delta":-0.1624,"gamma":0.006,"vega":0.4164,"theta":-0.227,"rho":-0.0621,"theo":3.5526,"change":0.23,"open":3.13,"high":3.46,"low":2.95,"tick":"no_change","last_trade_price":3.21,"last_trade_time":"2026-02-19T12:43:44","percent_change":7.71812,"prev_day_close":2.98000001907349},{"option":"SPY260313C00647000","bid":40.78,"bid_size":39.0,"ask":41.21,"ask_size":2.0,"iv":0.2406,"open_interest":3.0,"volume":0.0,"delta":0.8344,"gamma":0.0061,"vega":0.4226,"theta":-0.2153,"rho":0.3334,"theo":41.057,"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":43.4899997711182},{"option":"SPY260313P00647000","bid":3.65,"bid_size":227.0,"ask":3.68,"ask_size":235.0,"iv":0.2422,"open_interest":299.0,"volume":67.0,"delta":-0.1673,"gamma":0.0062,"vega":0.424,"theta":-0.23,"rho":-0.0641,"theo":3.663,"change":0.69,"open":3.16,"high":3.78,"low":3.16,"tick":"no_change","last_trade_price":3.76,"last_trade_time":"2026-02-19T14:45:09","percent_change":22.4756,"prev_day_close":3.0699999332428},{"option":"SPY260313C00648000","bid":39.9,"bid_size":25.0,"ask":40.33,"ask_size":25.0,"iv":0.2391,"open_interest":1.0,"volume":0.0,"delta":0.8294,"gamma":0.0063,"vega":0.4307,"theta":-0.2185,"rho":0.3319,"theo":40.1726,"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":42.6350002288818},{"option":"SPY260313P00648000","bid":3.77,"bid_size":95.0,"ask":3.79,"ask_size":228.0,"iv":0.2407,"open_interest":213.0,"volume":25.0,"delta":-0.1723,"gamma":0.0063,"vega":0.4333,"theta":-0.233,"rho":-0.0661,"theo":3.7768,"change":0.5,"open":3.49,"high":3.76,"low":3.49,"tick":"no_change","last_trade_price":3.67,"last_trade_time":"2026-02-19T13:57:28","percent_change":15.7729,"prev_day_close":3.17000007629394},{"option":"SPY260313C00649000","bid":39.04,"bid_size":2.0,"ask":39.44,"ask_size":51.0,"iv":0.2376,"open_interest":0.0,"volume":0.0,"delta":0.8243,"gamma":0.0064,"vega":0.4388,"theta":-0.2217,"rho":0.3302,"theo":39.2918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.7350006103516},{"option":"SPY260313P00649000","bid":3.88,"bid_size":230.0,"ask":3.91,"ask_size":228.0,"iv":0.2389,"open_interest":138.0,"volume":26.0,"delta":-0.1774,"gamma":0.0065,"vega":0.4429,"theta":-0.236,"rho":-0.0677,"theo":3.8943,"change":0.54,"open":3.65,"high":3.92,"low":3.42,"tick":"up","last_trade_price":3.81,"last_trade_time":"2026-02-19T14:29:31","percent_change":16.5138,"prev_day_close":3.26999998092651},{"option":"SPY260313C00650000","bid":38.24,"bid_size":25.0,"ask":38.52,"ask_size":25.0,"iv":0.2373,"open_interest":662.0,"volume":8.0,"delta":0.819,"gamma":0.0066,"vega":0.4469,"theta":-0.2249,"rho":0.3284,"theo":38.4148,"change":-1.825,"open":39.0,"high":39.0,"low":39.0,"tick":"down","last_trade_price":39.0,"last_trade_time":"2026-02-19T09:38:57","percent_change":-4.4703,"prev_day_close":40.8250007629394},{"option":"SPY260313P00650000","bid":4.0,"bid_size":291.0,"ask":4.03,"ask_size":464.0,"iv":0.2373,"open_interest":5303.0,"volume":1128.0,"delta":-0.1828,"gamma":0.0067,"vega":0.4503,"theta":-0.2389,"rho":-0.0694,"theo":4.0174,"change":0.63,"open":3.75,"high":4.22,"low":3.37,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-19T14:55:58","percent_change":18.6944,"prev_day_close":3.37000000476837},{"option":"SPY260313C00651000","bid":37.28,"bid_size":40.0,"ask":37.69,"ask_size":47.0,"iv":0.2344,"open_interest":2.0,"volume":0.0,"delta":0.8136,"gamma":0.0068,"vega":0.455,"theta":-0.2281,"rho":0.3266,"theo":37.5417,"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":39.8950004577637},{"option":"SPY260313P00651000","bid":4.13,"bid_size":196.0,"ask":4.15,"ask_size":50.0,"iv":0.2356,"open_interest":179.0,"volume":18.0,"delta":-0.1883,"gamma":0.0068,"vega":0.4577,"theta":-0.2418,"rho":-0.0716,"theo":4.1439,"change":0.78,"open":3.47,"high":4.33,"low":3.47,"tick":"down","last_trade_price":4.26,"last_trade_time":"2026-02-19T14:44:22","percent_change":22.4138,"prev_day_close":3.48000001907349},{"option":"SPY260313C00652000","bid":36.42,"bid_size":26.0,"ask":36.81,"ask_size":26.0,"iv":0.2327,"open_interest":176.0,"volume":0.0,"delta":0.8081,"gamma":0.0069,"vega":0.4631,"theta":-0.2312,"rho":0.3248,"theo":36.6726,"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":39.0650005340576},{"option":"SPY260313P00652000","bid":4.26,"bid_size":195.0,"ask":4.28,"ask_size":47.0,"iv":0.2339,"open_interest":861.0,"volume":56.0,"delta":-0.194,"gamma":0.007,"vega":0.4655,"theta":-0.2446,"rho":-0.0738,"theo":4.274,"change":0.64,"open":3.98,"high":4.23,"low":3.98,"tick":"up","last_trade_price":4.23,"last_trade_time":"2026-02-19T13:17:09","percent_change":17.8273,"prev_day_close":3.58999991416931},{"option":"SPY260313C00653000","bid":35.56,"bid_size":26.0,"ask":35.94,"ask_size":2.0,"iv":0.2308,"open_interest":6.0,"volume":0.0,"delta":0.8023,"gamma":0.0071,"vega":0.4712,"theta":-0.2342,"rho":0.3229,"theo":35.8075,"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":38.1999988555908},{"option":"SPY260313P00653000","bid":4.39,"bid_size":217.0,"ask":4.42,"ask_size":224.0,"iv":0.2322,"open_interest":231.0,"volume":90.0,"delta":-0.1996,"gamma":0.0072,"vega":0.4734,"theta":-0.2472,"rho":-0.0754,"theo":4.4013,"change":0.805,"open":4.08,"high":4.51,"low":4.0,"tick":"up","last_trade_price":4.51,"last_trade_time":"2026-02-19T14:45:09","percent_change":21.7274,"prev_day_close":3.70500004291534},{"option":"SPY260313C00654000","bid":34.72,"bid_size":26.0,"ask":35.08,"ask_size":26.0,"iv":0.2292,"open_interest":2.0,"volume":0.0,"delta":0.7964,"gamma":0.0073,"vega":0.4793,"theta":-0.2372,"rho":0.3209,"theo":34.9465,"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":37.2899990081787},{"option":"SPY260313P00654000","bid":4.53,"bid_size":193.0,"ask":4.56,"ask_size":222.0,"iv":0.2305,"open_interest":645.0,"volume":345.0,"delta":-0.2058,"gamma":0.0074,"vega":0.4815,"theta":-0.2502,"rho":-0.0776,"theo":4.5461,"change":0.755,"open":4.2,"high":4.58,"low":3.97,"tick":"no_change","last_trade_price":4.58,"last_trade_time":"2026-02-19T13:30:38","percent_change":19.7386,"prev_day_close":3.82499992847443},{"option":"SPY260313C00655000","bid":33.96,"bid_size":27.0,"ask":34.18,"ask_size":5.0,"iv":0.2292,"open_interest":70.0,"volume":2.0,"delta":0.7903,"gamma":0.0075,"vega":0.4875,"theta":-0.2402,"rho":0.3189,"theo":34.0897,"change":-1.8,"open":35.73,"high":35.73,"low":34.61,"tick":"down","last_trade_price":34.61,"last_trade_time":"2026-02-19T12:13:13","percent_change":-4.9437,"prev_day_close":36.4099998474121},{"option":"SPY260313P00655000","bid":4.67,"bid_size":237.0,"ask":4.7,"ask_size":459.0,"iv":0.2288,"open_interest":2130.0,"volume":255.0,"delta":-0.212,"gamma":0.0076,"vega":0.4893,"theta":-0.2529,"rho":-0.0801,"theo":4.6883,"change":0.725,"open":4.35,"high":4.79,"low":4.0,"tick":"down","last_trade_price":4.67,"last_trade_time":"2026-02-19T13:43:52","percent_change":18.3777,"prev_day_close":3.94500005245209},{"option":"SPY260313C00656000","bid":33.07,"bid_size":27.0,"ask":33.37,"ask_size":27.0,"iv":0.2275,"open_interest":2.0,"volume":0.0,"delta":0.7841,"gamma":0.0076,"vega":0.4958,"theta":-0.243,"rho":0.3167,"theo":33.2373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.69,"last_trade_time":"2026-02-18T09:42:04","percent_change":0.0,"prev_day_close":35.5749988555908},{"option":"SPY260313P00656000","bid":4.82,"bid_size":165.0,"ask":4.84,"ask_size":49.0,"iv":0.2271,"open_interest":1343.0,"volume":56.0,"delta":-0.2184,"gamma":0.0078,"vega":0.4973,"theta":-0.2555,"rho":-0.0825,"theo":4.8347,"change":0.565,"open":4.3,"high":5.03,"low":4.12,"tick":"down","last_trade_price":4.64,"last_trade_time":"2026-02-19T13:48:02","percent_change":13.865,"prev_day_close":4.07500004768372},{"option":"SPY260313C00657000","bid":32.15,"bid_size":27.0,"ask":32.52,"ask_size":27.0,"iv":0.2242,"open_interest":6.0,"volume":0.0,"delta":0.7776,"gamma":0.0078,"vega":0.5041,"theta":-0.2458,"rho":0.3145,"theo":32.3894,"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":34.685001373291},{"option":"SPY260313P00657000","bid":4.97,"bid_size":189.0,"ask":5.0,"ask_size":218.0,"iv":0.2254,"open_interest":901.0,"volume":29.0,"delta":-0.2249,"gamma":0.0079,"vega":0.5079,"theta":-0.258,"rho":-0.0852,"theo":4.9854,"change":0.775,"open":4.83,"high":5.12,"low":4.28,"tick":"up","last_trade_price":4.98,"last_trade_time":"2026-02-19T14:55:53","percent_change":18.4304,"prev_day_close":4.20499992370606},{"option":"SPY260313C00658000","bid":31.31,"bid_size":27.0,"ask":31.67,"ask_size":2.0,"iv":0.2226,"open_interest":2.0,"volume":0.0,"delta":0.771,"gamma":0.008,"vega":0.5124,"theta":-0.2485,"rho":0.3121,"theo":31.5462,"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":33.8500003814697},{"option":"SPY260313P00658000","bid":5.13,"bid_size":163.0,"ask":5.15,"ask_size":88.0,"iv":0.2237,"open_interest":860.0,"volume":10.0,"delta":-0.2316,"gamma":0.0081,"vega":0.5162,"theta":-0.2605,"rho":-0.0867,"theo":5.1427,"change":0.54,"open":4.82,"high":5.18,"low":4.62,"tick":"down","last_trade_price":4.88,"last_trade_time":"2026-02-19T14:26:48","percent_change":12.4424,"prev_day_close":4.33999991416931},{"option":"SPY260313C00659000","bid":30.48,"bid_size":28.0,"ask":30.84,"ask_size":28.0,"iv":0.2209,"open_interest":0.0,"volume":0.0,"delta":0.7642,"gamma":0.0082,"vega":0.5207,"theta":-0.2512,"rho":0.3096,"theo":30.7079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.9849987030029},{"option":"SPY260313P00659000","bid":5.29,"bid_size":162.0,"ask":5.31,"ask_size":32.0,"iv":0.222,"open_interest":624.0,"volume":82.0,"delta":-0.2386,"gamma":0.0083,"vega":0.5237,"theta":-0.2629,"rho":-0.0894,"theo":5.305,"change":0.43,"open":5.06,"high":5.06,"low":4.61,"tick":"no_change","last_trade_price":4.91,"last_trade_time":"2026-02-19T12:27:36","percent_change":9.59822,"prev_day_close":4.47999978065491},{"option":"SPY260313C00660000","bid":29.77,"bid_size":163.0,"ask":29.97,"ask_size":203.0,"iv":0.2204,"open_interest":2446.0,"volume":6.0,"delta":0.7572,"gamma":0.0084,"vega":0.5288,"theta":-0.2537,"rho":0.3071,"theo":29.8745,"change":-1.585,"open":30.41,"high":31.59,"low":30.41,"tick":"down","last_trade_price":30.45,"last_trade_time":"2026-02-19T14:13:42","percent_change":-4.94771,"prev_day_close":32.0349998474121},{"option":"SPY260313P00660000","bid":5.46,"bid_size":86.0,"ask":5.48,"ask_size":246.0,"iv":0.2203,"open_interest":4134.0,"volume":1538.0,"delta":-0.2457,"gamma":0.0085,"vega":0.5315,"theta":-0.2652,"rho":-0.092,"theo":5.4717,"change":1.055,"open":5.1,"high":5.73,"low":4.63,"tick":"up","last_trade_price":5.68,"last_trade_time":"2026-02-19T14:47:39","percent_change":22.8108,"prev_day_close":4.625},{"option":"SPY260313C00661000","bid":28.82,"bid_size":28.0,"ask":29.17,"ask_size":28.0,"iv":0.2176,"open_interest":3.0,"volume":0.0,"delta":0.75,"gamma":0.0086,"vega":0.5369,"theta":-0.2561,"rho":0.3046,"theo":29.0462,"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":31.2550001144409},{"option":"SPY260313P00661000","bid":5.63,"bid_size":183.0,"ask":5.65,"ask_size":41.0,"iv":0.2185,"open_interest":345.0,"volume":107.0,"delta":-0.253,"gamma":0.0088,"vega":0.5394,"theta":-0.2673,"rho":-0.0941,"theo":5.6433,"change":0.725,"open":5.68,"high":5.81,"low":5.0,"tick":"down","last_trade_price":5.5,"last_trade_time":"2026-02-19T14:33:55","percent_change":15.1832,"prev_day_close":4.77500009536743},{"option":"SPY260313C00662000","bid":28.03,"bid_size":29.0,"ask":28.35,"ask_size":29.0,"iv":0.2158,"open_interest":7.0,"volume":0.0,"delta":0.7426,"gamma":0.0088,"vega":0.5448,"theta":-0.2584,"rho":0.302,"theo":28.223,"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":30.4399995803833},{"option":"SPY260313P00662000","bid":5.8,"bid_size":182.0,"ask":5.83,"ask_size":190.0,"iv":0.2167,"open_interest":813.0,"volume":67.0,"delta":-0.2606,"gamma":0.009,"vega":0.5471,"theta":-0.2694,"rho":-0.0967,"theo":5.8201,"change":0.655,"open":5.6,"high":5.62,"low":5.32,"tick":"up","last_trade_price":5.58,"last_trade_time":"2026-02-19T14:28:52","percent_change":13.2995,"prev_day_close":4.92499995231628},{"option":"SPY260313C00663000","bid":27.27,"bid_size":84.0,"ask":27.53,"ask_size":29.0,"iv":0.2149,"open_interest":641.0,"volume":1.0,"delta":0.735,"gamma":0.0091,"vega":0.5528,"theta":-0.2606,"rho":0.2992,"theo":27.4052,"change":-0.06,"open":29.5,"high":29.5,"low":29.5,"tick":"up","last_trade_price":29.5,"last_trade_time":"2026-02-19T09:56:17","percent_change":-0.202975,"prev_day_close":29.5599994659424},{"option":"SPY260313P00663000","bid":5.99,"bid_size":84.0,"ask":6.01,"ask_size":112.0,"iv":0.2149,"open_interest":592.0,"volume":126.0,"delta":-0.2683,"gamma":0.0092,"vega":0.5546,"theta":-0.2714,"rho":-0.0994,"theo":6.002,"change":0.485,"open":6.0,"high":6.05,"low":5.3,"tick":"down","last_trade_price":5.57,"last_trade_time":"2026-02-19T14:25:51","percent_change":9.53786,"prev_day_close":5.08500003814697},{"option":"SPY260313C00664000","bid":26.47,"bid_size":29.0,"ask":26.72,"ask_size":29.0,"iv":0.2136,"open_interest":10.0,"volume":0.0,"delta":0.7271,"gamma":0.0093,"vega":0.5607,"theta":-0.2627,"rho":0.2964,"theo":26.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.34,"last_trade_time":"2026-02-18T14:39:20","percent_change":0.0,"prev_day_close":28.6899995803833},{"option":"SPY260313P00664000","bid":6.17,"bid_size":179.0,"ask":6.2,"ask_size":83.0,"iv":0.2131,"open_interest":334.0,"volume":27.0,"delta":-0.2762,"gamma":0.0094,"vega":0.5624,"theta":-0.2732,"rho":-0.1027,"theo":6.1891,"change":0.99,"open":6.43,"high":6.43,"low":5.63,"tick":"up","last_trade_price":6.24,"last_trade_time":"2026-02-19T13:30:38","percent_change":18.8571,"prev_day_close":5.25},{"option":"SPY260313C00665000","bid":25.7,"bid_size":167.0,"ask":25.88,"ask_size":214.0,"iv":0.2117,"open_interest":1903.0,"volume":1.0,"delta":0.7191,"gamma":0.0095,"vega":0.5686,"theta":-0.2646,"rho":0.2934,"theo":25.7861,"change":-2.605,"open":25.33,"high":25.33,"low":25.33,"tick":"down","last_trade_price":25.33,"last_trade_time":"2026-02-19T13:19:56","percent_change":-9.32522,"prev_day_close":27.9350004196167},{"option":"SPY260313P00665000","bid":6.37,"bid_size":178.0,"ask":6.4,"ask_size":260.0,"iv":0.2113,"open_interest":1499.0,"volume":134.0,"delta":-0.2844,"gamma":0.0096,"vega":0.5729,"theta":-0.2749,"rho":-0.1046,"theo":6.3821,"change":0.99,"open":6.12,"high":6.75,"low":5.48,"tick":"down","last_trade_price":6.41,"last_trade_time":"2026-02-19T14:51:18","percent_change":18.2657,"prev_day_close":5.41999983787537},{"option":"SPY260313C00666000","bid":24.87,"bid_size":30.0,"ask":25.11,"ask_size":30.0,"iv":0.2099,"open_interest":19.0,"volume":0.0,"delta":0.7108,"gamma":0.0097,"vega":0.5764,"theta":-0.2664,"rho":0.2903,"theo":24.9854,"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":27.0900001525879},{"option":"SPY260313P00666000","bid":6.57,"bid_size":177.0,"ask":6.59,"ask_size":16.0,"iv":0.2095,"open_interest":282.0,"volume":115.0,"delta":-0.2929,"gamma":0.0098,"vega":0.5797,"theta":-0.2764,"rho":-0.1078,"theo":6.5838,"change":0.645,"open":6.4,"high":6.64,"low":5.7,"tick":"down","last_trade_price":6.24,"last_trade_time":"2026-02-19T14:26:48","percent_change":11.5281,"prev_day_close":5.59500002861023},{"option":"SPY260313C00667000","bid":24.08,"bid_size":54.0,"ask":24.31,"ask_size":42.0,"iv":0.2078,"open_interest":19.0,"volume":0.0,"delta":0.7023,"gamma":0.0099,"vega":0.584,"theta":-0.268,"rho":0.2871,"theo":24.1909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.75,"last_trade_time":"2026-02-18T09:42:33","percent_change":0.0,"prev_day_close":26.2350006103516},{"option":"SPY260313P00667000","bid":6.77,"bid_size":176.0,"ask":6.8,"ask_size":81.0,"iv":0.2076,"open_interest":273.0,"volume":65.0,"delta":-0.3016,"gamma":0.0101,"vega":0.5866,"theta":-0.2778,"rho":-0.1108,"theo":6.7907,"change":1.05,"open":6.21,"high":6.82,"low":5.85,"tick":"no_change","last_trade_price":6.82,"last_trade_time":"2026-02-19T13:31:04","percent_change":18.1976,"prev_day_close":5.77000021934509},{"option":"SPY260313C00668000","bid":23.28,"bid_size":42.0,"ask":23.52,"ask_size":43.0,"iv":0.2057,"open_interest":8.0,"volume":201.0,"delta":0.6935,"gamma":0.0101,"vega":0.5914,"theta":-0.2695,"rho":0.2838,"theo":23.4027,"change":-1.395,"open":24.12,"high":24.12,"low":24.03,"tick":"no_change","last_trade_price":24.03,"last_trade_time":"2026-02-19T12:35:13","percent_change":-5.48673,"prev_day_close":25.4250001907349},{"option":"SPY260313P00668000","bid":6.99,"bid_size":173.0,"ask":7.02,"ask_size":202.0,"iv":0.2058,"open_interest":549.0,"volume":173.0,"delta":-0.3105,"gamma":0.0103,"vega":0.5938,"theta":-0.2791,"rho":-0.1133,"theo":7.0037,"change":1.175,"open":6.9,"high":7.3,"low":5.98,"tick":"up","last_trade_price":7.14,"last_trade_time":"2026-02-19T14:52:28","percent_change":19.6982,"prev_day_close":5.96499991416931},{"option":"SPY260313C00669000","bid":22.45,"bid_size":32.0,"ask":22.74,"ask_size":32.0,"iv":0.2035,"open_interest":32.0,"volume":0.0,"delta":0.6845,"gamma":0.0104,"vega":0.5985,"theta":-0.2708,"rho":0.2804,"theo":22.6209,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.75,"last_trade_time":"2026-02-18T14:34:25","percent_change":0.0,"prev_day_close":24.6049995422363},{"option":"SPY260313P00669000","bid":7.21,"bid_size":79.0,"ask":7.23,"ask_size":34.0,"iv":0.2039,"open_interest":638.0,"volume":115.0,"delta":-0.3197,"gamma":0.0105,"vega":0.6007,"theta":-0.2802,"rho":-0.1163,"theo":7.223,"change":0.585,"open":7.25,"high":7.44,"low":6.22,"tick":"down","last_trade_price":6.74,"last_trade_time":"2026-02-19T14:10:50","percent_change":9.50447,"prev_day_close":6.15499997138977},{"option":"SPY260313C00670000","bid":21.77,"bid_size":148.0,"ask":21.93,"ask_size":161.0,"iv":0.2021,"open_interest":646.0,"volume":48.0,"delta":0.6753,"gamma":0.0106,"vega":0.6055,"theta":-0.2719,"rho":0.277,"theo":21.8457,"change":-2.11,"open":22.44,"high":23.82,"low":21.42,"tick":"up","last_trade_price":21.68,"last_trade_time":"2026-02-19T14:41:51","percent_change":-8.86927,"prev_day_close":23.789999961853},{"option":"SPY260313P00670000","bid":7.43,"bid_size":224.0,"ask":7.46,"ask_size":44.0,"iv":0.2019,"open_interest":5311.0,"volume":647.0,"delta":-0.3291,"gamma":0.0107,"vega":0.6072,"theta":-0.2811,"rho":-0.1195,"theo":7.4487,"change":1.075,"open":7.14,"high":7.85,"low":6.33,"tick":"down","last_trade_price":7.43,"last_trade_time":"2026-02-19T14:56:14","percent_change":16.9158,"prev_day_close":6.35500001907349},{"option":"SPY260313C00671000","bid":20.98,"bid_size":52.0,"ask":21.19,"ask_size":57.0,"iv":0.2,"open_interest":38.0,"volume":0.0,"delta":0.6661,"gamma":0.0108,"vega":0.6122,"theta":-0.2727,"rho":0.2735,"theo":21.0937,"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":23.0299997329712},{"option":"SPY260313P00671000","bid":7.67,"bid_size":76.0,"ask":7.7,"ask_size":173.0,"iv":0.2001,"open_interest":524.0,"volume":169.0,"delta":-0.3388,"gamma":0.011,"vega":0.6137,"theta":-0.2818,"rho":-0.1231,"theo":7.6808,"change":0.83,"open":6.69,"high":7.86,"low":6.69,"tick":"no_change","last_trade_price":7.39,"last_trade_time":"2026-02-19T14:28:52","percent_change":12.6524,"prev_day_close":6.55999994277954},{"option":"SPY260313C00672000","bid":20.17,"bid_size":51.0,"ask":20.43,"ask_size":64.0,"iv":0.1976,"open_interest":93.0,"volume":0.0,"delta":0.656,"gamma":0.011,"vega":0.619,"theta":-0.2735,"rho":0.2696,"theo":20.3161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.78,"last_trade_time":"2026-02-18T09:42:33","percent_change":0.0,"prev_day_close":22.210000038147},{"option":"SPY260313P00672000","bid":7.91,"bid_size":75.0,"ask":7.94,"ask_size":181.0,"iv":0.1982,"open_interest":510.0,"volume":89.0,"delta":-0.3488,"gamma":0.0112,"vega":0.6223,"theta":-0.2823,"rho":-0.1256,"theo":7.9209,"change":0.945,"open":7.28,"high":8.05,"low":6.71,"tick":"up","last_trade_price":7.72,"last_trade_time":"2026-02-19T14:33:55","percent_change":13.9483,"prev_day_close":6.77500009536743},{"option":"SPY260313C00673000","bid":19.47,"bid_size":150.0,"ask":19.67,"ask_size":150.0,"iv":0.1963,"open_interest":65.0,"volume":70.0,"delta":0.646,"gamma":0.0113,"vega":0.6254,"theta":-0.274,"rho":0.2657,"theo":19.5624,"change":-2.11,"open":20.13,"high":20.13,"low":19.3,"tick":"down","last_trade_price":19.3,"last_trade_time":"2026-02-19T13:06:28","percent_change":-9.85521,"prev_day_close":21.4099998474121},{"option":"SPY260313P00673000","bid":8.15,"bid_size":136.0,"ask":8.19,"ask_size":153.0,"iv":0.1962,"open_interest":562.0,"volume":231.0,"delta":-0.3591,"gamma":0.0114,"vega":0.6278,"theta":-0.2825,"rho":-0.1287,"theo":8.171,"change":0.955,"open":7.75,"high":8.29,"low":7.13,"tick":"down","last_trade_price":7.95,"last_trade_time":"2026-02-19T13:55:49","percent_change":13.6526,"prev_day_close":6.99500012397766},{"option":"SPY260313C00674000","bid":18.68,"bid_size":95.0,"ask":18.91,"ask_size":148.0,"iv":0.1936,"open_interest":65.0,"volume":16.0,"delta":0.6357,"gamma":0.0115,"vega":0.6315,"theta":-0.2743,"rho":0.2617,"theo":18.8164,"change":-1.935,"open":18.75,"high":18.75,"low":18.75,"tick":"down","last_trade_price":18.75,"last_trade_time":"2026-02-19T13:17:09","percent_change":-9.35461,"prev_day_close":20.6850004196167},{"option":"SPY260313P00674000","bid":8.41,"bid_size":134.0,"ask":8.45,"ask_size":149.0,"iv":0.1941,"open_interest":386.0,"volume":203.0,"delta":-0.3697,"gamma":0.0117,"vega":0.6335,"theta":-0.2826,"rho":-0.1318,"theo":8.4278,"change":0.68,"open":7.88,"high":8.41,"low":7.15,"tick":"down","last_trade_price":7.9,"last_trade_time":"2026-02-19T14:17:41","percent_change":9.41829,"prev_day_close":7.21999979019165},{"option":"SPY260313C00675000","bid":18.02,"bid_size":151.0,"ask":18.17,"ask_size":160.0,"iv":0.1921,"open_interest":376.0,"volume":8.0,"delta":0.6254,"gamma":0.0117,"vega":0.6371,"theta":-0.2742,"rho":0.2577,"theo":18.0938,"change":-1.93,"open":17.72,"high":18.01,"low":17.72,"tick":"up","last_trade_price":18.01,"last_trade_time":"2026-02-19T14:45:12","percent_change":-9.67904,"prev_day_close":19.9399995803833},{"option":"SPY260313P00675000","bid":8.68,"bid_size":216.0,"ask":8.71,"ask_size":71.0,"iv":0.1923,"open_interest":1714.0,"volume":1757.0,"delta":-0.3805,"gamma":0.0119,"vega":0.6389,"theta":-0.2824,"rho":-0.1352,"theo":8.6926,"change":1.515,"open":8.45,"high":8.99,"low":7.36,"tick":"up","last_trade_price":8.97,"last_trade_time":"2026-02-19T14:43:51","percent_change":20.3219,"prev_day_close":7.45499992370606},{"option":"SPY260313C00676000","bid":17.32,"bid_size":20.0,"ask":17.38,"ask_size":18.0,"iv":0.1902,"open_interest":121.0,"volume":1.0,"delta":0.6142,"gamma":0.0119,"vega":0.6425,"theta":-0.2741,"rho":0.2534,"theo":17.3484,"change":-0.18,"open":18.95,"high":18.95,"low":18.95,"tick":"down","last_trade_price":18.95,"last_trade_time":"2026-02-19T10:24:44","percent_change":-0.940931,"prev_day_close":19.1300001144409},{"option":"SPY260313P00676000","bid":8.95,"bid_size":130.0,"ask":8.99,"ask_size":130.0,"iv":0.1902,"open_interest":367.0,"volume":74.0,"delta":-0.3917,"gamma":0.0122,"vega":0.6437,"theta":-0.282,"rho":-0.1386,"theo":8.9654,"change":0.875,"open":8.5,"high":9.37,"low":7.63,"tick":"down","last_trade_price":8.57,"last_trade_time":"2026-02-19T14:28:23","percent_change":11.371,"prev_day_close":7.6949999332428},{"option":"SPY260313C00677000","bid":16.6,"bid_size":21.0,"ask":16.66,"ask_size":18.0,"iv":0.1882,"open_interest":246.0,"volume":37.0,"delta":0.603,"gamma":0.0122,"vega":0.6475,"theta":-0.2736,"rho":0.2491,"theo":16.6269,"change":-1.32,"open":16.41,"high":17.25,"low":16.41,"tick":"down","last_trade_price":17.07,"last_trade_time":"2026-02-19T14:29:17","percent_change":-7.17781,"prev_day_close":18.3899993896484},{"option":"SPY260313P00677000","bid":9.24,"bid_size":69.0,"ask":9.27,"ask_size":128.0,"iv":0.1882,"open_interest":2066.0,"volume":73.0,"delta":-0.4032,"gamma":0.0124,"vega":0.6482,"theta":-0.2814,"rho":-0.1426,"theo":9.246,"change":1.06,"open":8.68,"high":9.73,"low":8.16,"tick":"down","last_trade_price":9.01,"last_trade_time":"2026-02-19T14:30:22","percent_change":13.3333,"prev_day_close":7.94999980926514},{"option":"SPY260313C00678000","bid":15.89,"bid_size":21.0,"ask":15.95,"ask_size":105.0,"iv":0.1862,"open_interest":374.0,"volume":21.0,"delta":0.5915,"gamma":0.0124,"vega":0.6521,"theta":-0.2729,"rho":0.2446,"theo":15.9141,"change":-1.575,"open":16.39,"high":16.39,"low":16.08,"tick":"down","last_trade_price":16.08,"last_trade_time":"2026-02-19T13:45:55","percent_change":-8.92098,"prev_day_close":17.6549997329712},{"option":"SPY260313P00678000","bid":9.53,"bid_size":127.0,"ask":9.57,"ask_size":198.0,"iv":0.1862,"open_interest":6425.0,"volume":19.0,"delta":-0.4149,"gamma":0.0126,"vega":0.6537,"theta":-0.2805,"rho":-0.1456,"theo":9.5355,"change":0.74,"open":9.09,"high":9.59,"low":8.32,"tick":"down","last_trade_price":8.95,"last_trade_time":"2026-02-19T14:07:13","percent_change":9.0134,"prev_day_close":8.20999956130981},{"option":"SPY260313C00679000","bid":15.19,"bid_size":54.0,"ask":15.25,"ask_size":16.0,"iv":0.1841,"open_interest":378.0,"volume":15.0,"delta":0.5797,"gamma":0.0126,"vega":0.6563,"theta":-0.2718,"rho":0.2398,"theo":15.2107,"change":-1.92,"open":16.95,"high":16.96,"low":14.98,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-19T13:36:04","percent_change":-11.3475,"prev_day_close":16.9200000762939},{"option":"SPY260313P00679000","bid":9.84,"bid_size":67.0,"ask":9.87,"ask_size":165.0,"iv":0.1841,"open_interest":6296.0,"volume":49.0,"delta":-0.4271,"gamma":0.0129,"vega":0.6571,"theta":-0.2792,"rho":-0.1488,"theo":9.8383,"change":1.5,"open":9.7,"high":9.98,"low":8.6,"tick":"up","last_trade_price":9.98,"last_trade_time":"2026-02-19T14:41:43","percent_change":17.6887,"prev_day_close":8.48000001907349},{"option":"SPY260313C00680000","bid":14.5,"bid_size":185.0,"ask":14.56,"ask_size":185.0,"iv":0.1821,"open_interest":996.0,"volume":198.0,"delta":0.568,"gamma":0.0128,"vega":0.6599,"theta":-0.2704,"rho":0.2352,"theo":14.5316,"change":-1.835,"open":15.42,"high":16.4,"low":14.28,"tick":"down","last_trade_price":14.35,"last_trade_time":"2026-02-19T14:40:49","percent_change":-11.3377,"prev_day_close":16.1849994659424},{"option":"SPY260313P00680000","bid":10.15,"bid_size":201.0,"ask":10.19,"ask_size":299.0,"iv":0.1821,"open_interest":1750.0,"volume":764.0,"delta":-0.4396,"gamma":0.0131,"vega":0.6602,"theta":-0.2777,"rho":-0.1517,"theo":10.1497,"change":1.54,"open":9.81,"high":10.57,"low":8.71,"tick":"down","last_trade_price":10.3,"last_trade_time":"2026-02-19T14:52:50","percent_change":17.5799,"prev_day_close":8.75999975204468},{"option":"SPY260313C00681000","bid":13.82,"bid_size":61.0,"ask":13.88,"ask_size":32.0,"iv":0.18,"open_interest":538.0,"volume":33.0,"delta":0.5551,"gamma":0.0131,"vega":0.6631,"theta":-0.2688,"rho":0.23,"theo":13.8333,"change":-1.625,"open":15.28,"high":15.52,"low":13.52,"tick":"up","last_trade_price":13.84,"last_trade_time":"2026-02-19T14:45:15","percent_change":-10.5076,"prev_day_close":15.4650001525879},{"option":"SPY260313P00681000","bid":10.48,"bid_size":66.0,"ask":10.51,"ask_size":122.0,"iv":0.18,"open_interest":280.0,"volume":139.0,"delta":-0.4524,"gamma":0.0134,"vega":0.6629,"theta":-0.2759,"rho":-0.1556,"theo":10.4711,"change":1.62,"open":10.05,"high":10.67,"low":9.07,"tick":"up","last_trade_price":10.67,"last_trade_time":"2026-02-19T14:41:40","percent_change":17.9006,"prev_day_close":9.0499997138977},{"option":"SPY260313C00682000","bid":13.17,"bid_size":142.0,"ask":13.2,"ask_size":195.0,"iv":0.1779,"open_interest":495.0,"volume":218.0,"delta":0.5424,"gamma":0.0133,"vega":0.6656,"theta":-0.2669,"rho":0.225,"theo":13.1601,"change":-1.74,"open":14.31,"high":14.31,"low":12.79,"tick":"up","last_trade_price":13.02,"last_trade_time":"2026-02-19T14:54:12","percent_change":-11.7886,"prev_day_close":14.7599997520447},{"option":"SPY260313P00682000","bid":10.81,"bid_size":122.0,"ask":10.85,"ask_size":122.0,"iv":0.1779,"open_interest":612.0,"volume":76.0,"delta":-0.4656,"gamma":0.0136,"vega":0.6649,"theta":-0.2738,"rho":-0.1592,"theo":10.8027,"change":1.65,"open":10.32,"high":11.3,"low":9.36,"tick":"up","last_trade_price":11.0,"last_trade_time":"2026-02-19T14:52:27","percent_change":17.6471,"prev_day_close":9.34999990463257},{"option":"SPY260313C00683000","bid":12.51,"bid_size":143.0,"ask":12.54,"ask_size":144.0,"iv":0.1757,"open_interest":522.0,"volume":268.0,"delta":0.5292,"gamma":0.0135,"vega":0.6675,"theta":-0.2646,"rho":0.2198,"theo":12.4977,"change":-1.515,"open":13.5,"high":14.0,"low":12.25,"tick":"up","last_trade_price":12.55,"last_trade_time":"2026-02-19T14:55:58","percent_change":-10.7714,"prev_day_close":14.0650000572205},{"option":"SPY260313P00683000","bid":11.17,"bid_size":1.0,"ask":11.2,"ask_size":172.0,"iv":0.176,"open_interest":900.0,"volume":326.0,"delta":-0.4791,"gamma":0.0138,"vega":0.6664,"theta":-0.2714,"rho":-0.1632,"theo":11.1444,"change":0.9,"open":10.79,"high":11.63,"low":9.79,"tick":"up","last_trade_price":10.56,"last_trade_time":"2026-02-19T14:26:19","percent_change":9.31677,"prev_day_close":9.66000032424927},{"option":"SPY260313C00684000","bid":11.86,"bid_size":132.0,"ask":11.89,"ask_size":29.0,"iv":0.1736,"open_interest":804.0,"volume":635.0,"delta":0.5158,"gamma":0.0137,"vega":0.6687,"theta":-0.262,"rho":0.2144,"theo":11.8469,"change":-1.485,"open":12.64,"high":13.72,"low":11.54,"tick":"down","last_trade_price":11.9,"last_trade_time":"2026-02-19T14:37:49","percent_change":-11.0945,"prev_day_close":13.3850002288818},{"option":"SPY260313P00684000","bid":11.52,"bid_size":121.0,"ask":11.56,"ask_size":121.0,"iv":0.1737,"open_interest":1483.0,"volume":740.0,"delta":-0.4931,"gamma":0.014,"vega":0.6666,"theta":-0.2686,"rho":-0.1658,"theo":11.5012,"change":1.56,"open":11.11,"high":12.05,"low":9.92,"tick":"down","last_trade_price":11.55,"last_trade_time":"2026-02-19T14:55:56","percent_change":15.6156,"prev_day_close":9.99000024795532},{"option":"SPY260313C00685000","bid":11.23,"bid_size":120.0,"ask":11.26,"ask_size":328.0,"iv":0.1715,"open_interest":2404.0,"volume":890.0,"delta":0.502,"gamma":0.0139,"vega":0.6692,"theta":-0.259,"rho":0.2088,"theo":11.2086,"change":-1.455,"open":12.06,"high":13.05,"low":10.88,"tick":"up","last_trade_price":11.26,"last_trade_time":"2026-02-19T14:51:18","percent_change":-11.4432,"prev_day_close":12.7149996757507},{"option":"SPY260313P00685000","bid":11.89,"bid_size":152.0,"ask":11.93,"ask_size":90.0,"iv":0.1715,"open_interest":2591.0,"volume":1030.0,"delta":-0.5074,"gamma":0.0142,"vega":0.6666,"theta":-0.2656,"rho":-0.1687,"theo":11.8712,"change":1.78,"open":11.43,"high":12.4,"low":10.23,"tick":"no_change","last_trade_price":12.1,"last_trade_time":"2026-02-19T14:54:29","percent_change":17.2481,"prev_day_close":10.3200001716614},{"option":"SPY260313C00686000","bid":10.61,"bid_size":121.0,"ask":10.64,"ask_size":149.0,"iv":0.1693,"open_interest":829.0,"volume":895.0,"delta":0.4878,"gamma":0.014,"vega":0.669,"theta":-0.2556,"rho":0.203,"theo":10.5835,"change":-1.555,"open":11.25,"high":12.19,"low":10.4,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-19T14:53:40","percent_change":-12.8992,"prev_day_close":12.0549998283386},{"option":"SPY260313P00686000","bid":12.28,"bid_size":120.0,"ask":12.32,"ask_size":120.0,"iv":0.1694,"open_interest":756.0,"volume":114.0,"delta":-0.5221,"gamma":0.0144,"vega":0.6659,"theta":-0.2621,"rho":-0.1722,"theo":12.2542,"change":1.88,"open":11.86,"high":12.68,"low":10.75,"tick":"up","last_trade_price":12.55,"last_trade_time":"2026-02-19T14:54:14","percent_change":17.6195,"prev_day_close":10.6699995994568},{"option":"SPY260313C00687000","bid":10.0,"bid_size":146.0,"ask":10.03,"ask_size":194.0,"iv":0.1671,"open_interest":564.0,"volume":597.0,"delta":0.4734,"gamma":0.0142,"vega":0.6679,"theta":-0.252,"rho":0.1972,"theo":9.9722,"change":-1.505,"open":10.65,"high":11.59,"low":9.9,"tick":"down","last_trade_price":9.9,"last_trade_time":"2026-02-19T14:53:40","percent_change":-13.196,"prev_day_close":11.4050002098084},{"option":"SPY260313P00687000","bid":12.68,"bid_size":118.0,"ask":12.72,"ask_size":118.0,"iv":0.1672,"open_interest":601.0,"volume":58.0,"delta":-0.5371,"gamma":0.0146,"vega":0.6642,"theta":-0.2583,"rho":-0.1767,"theo":12.651,"change":2.04,"open":12.36,"high":13.19,"low":11.5,"tick":"up","last_trade_price":13.07,"last_trade_time":"2026-02-19T14:47:30","percent_change":18.495,"prev_day_close":11.0300002098084},{"option":"SPY260313C00688000","bid":9.4,"bid_size":163.0,"ask":9.43,"ask_size":66.0,"iv":0.1649,"open_interest":698.0,"volume":501.0,"delta":0.4586,"gamma":0.0143,"vega":0.6659,"theta":-0.2479,"rho":0.1913,"theo":9.3757,"change":-1.425,"open":10.25,"high":10.9,"low":9.24,"tick":"down","last_trade_price":9.35,"last_trade_time":"2026-02-19T14:49:58","percent_change":-13.2251,"prev_day_close":10.7750000953674},{"option":"SPY260313P00688000","bid":13.1,"bid_size":63.0,"ask":13.14,"ask_size":117.0,"iv":0.1651,"open_interest":706.0,"volume":275.0,"delta":-0.5526,"gamma":0.0148,"vega":0.6615,"theta":-0.2542,"rho":-0.178,"theo":13.0617,"change":1.9,"open":12.46,"high":13.5,"low":11.3,"tick":"up","last_trade_price":13.31,"last_trade_time":"2026-02-19T14:41:22","percent_change":16.6521,"prev_day_close":11.4100003242493},{"option":"SPY260313C00689000","bid":8.83,"bid_size":66.0,"ask":8.86,"ask_size":211.0,"iv":0.1627,"open_interest":1037.0,"volume":393.0,"delta":0.4434,"gamma":0.0145,"vega":0.6629,"theta":-0.2435,"rho":0.1851,"theo":8.7951,"change":-1.395,"open":9.46,"high":10.22,"low":8.64,"tick":"up","last_trade_price":8.76,"last_trade_time":"2026-02-19T13:25:07","percent_change":-13.7371,"prev_day_close":10.1550002098084},{"option":"SPY260313P00689000","bid":13.4,"bid_size":146.0,"ask":13.61,"ask_size":146.0,"iv":0.1625,"open_interest":325.0,"volume":29.0,"delta":-0.568,"gamma":0.015,"vega":0.6561,"theta":-0.25,"rho":-0.1816,"theo":13.48,"change":0.62,"open":13.08,"high":14.02,"low":11.95,"tick":"down","last_trade_price":12.42,"last_trade_time":"2026-02-19T12:22:28","percent_change":5.25424,"prev_day_close":11.7999997138977},{"option":"SPY260313C00690000","bid":8.26,"bid_size":167.0,"ask":8.29,"ask_size":249.0,"iv":0.1605,"open_interest":2000.0,"volume":1040.0,"delta":0.428,"gamma":0.0146,"vega":0.6589,"theta":-0.2388,"rho":0.1787,"theo":8.2317,"change":-1.3,"open":8.93,"high":9.76,"low":8.01,"tick":"up","last_trade_price":8.25,"last_trade_time":"2026-02-19T14:55:50","percent_change":-13.6126,"prev_day_close":9.55000019073486},{"option":"SPY260313P00690000","bid":13.86,"bid_size":162.0,"ask":14.08,"ask_size":154.0,"iv":0.1603,"open_interest":2473.0,"volume":535.0,"delta":-0.5845,"gamma":0.0151,"vega":0.6512,"theta":-0.2451,"rho":-0.1856,"theo":13.9421,"change":2.2,"open":13.5,"high":14.5,"low":12.12,"tick":"up","last_trade_price":14.4,"last_trade_time":"2026-02-19T14:40:29","percent_change":18.0328,"prev_day_close":12.2000002861023},{"option":"SPY260313C00691000","bid":7.71,"bid_size":203.0,"ask":7.74,"ask_size":68.0,"iv":0.1583,"open_interest":908.0,"volume":295.0,"delta":0.4123,"gamma":0.0146,"vega":0.6538,"theta":-0.2337,"rho":0.1722,"theo":7.6868,"change":-1.045,"open":8.76,"high":9.04,"low":7.55,"tick":"down","last_trade_price":7.91,"last_trade_time":"2026-02-19T14:29:34","percent_change":-11.6695,"prev_day_close":8.95499992370606},{"option":"SPY260313P00691000","bid":14.27,"bid_size":142.0,"ask":14.52,"ask_size":141.0,"iv":0.1574,"open_interest":328.0,"volume":81.0,"delta":-0.601,"gamma":0.0152,"vega":0.6452,"theta":-0.24,"rho":-0.1881,"theo":14.4094,"change":0.715,"open":13.88,"high":14.86,"low":13.34,"tick":"no_change","last_trade_price":13.34,"last_trade_time":"2026-02-19T12:26:08","percent_change":5.66337,"prev_day_close":12.625},{"option":"SPY260313C00692000","bid":7.18,"bid_size":171.0,"ask":7.21,"ask_size":114.0,"iv":0.1561,"open_interest":777.0,"volume":309.0,"delta":0.3964,"gamma":0.0147,"vega":0.6478,"theta":-0.2283,"rho":0.1658,"theo":7.1611,"change":-0.795,"open":8.51,"high":8.51,"low":7.05,"tick":"up","last_trade_price":7.59,"last_trade_time":"2026-02-19T14:22:59","percent_change":-9.48121,"prev_day_close":8.38499975204468},{"option":"SPY260313P00692000","bid":14.75,"bid_size":134.0,"ask":15.06,"ask_size":134.0,"iv":0.1551,"open_interest":318.0,"volume":12.0,"delta":-0.6178,"gamma":0.0153,"vega":0.6388,"theta":-0.2346,"rho":-0.188,"theo":14.8952,"change":1.39,"open":14.01,"high":14.83,"low":14.01,"tick":"no_change","last_trade_price":14.4,"last_trade_time":"2026-02-19T12:46:40","percent_change":10.6841,"prev_day_close":13.0100002288818},{"option":"SPY260313C00693000","bid":6.67,"bid_size":173.0,"ask":6.7,"ask_size":173.0,"iv":0.154,"open_interest":2069.0,"volume":171.0,"delta":0.3802,"gamma":0.0147,"vega":0.6406,"theta":-0.2226,"rho":0.1592,"theo":6.6555,"change":-0.895,"open":7.49,"high":7.85,"low":6.54,"tick":"up","last_trade_price":6.93,"last_trade_time":"2026-02-19T14:28:49","percent_change":-11.4377,"prev_day_close":7.82500004768372},{"option":"SPY260313P00693000","bid":15.24,"bid_size":131.0,"ask":15.51,"ask_size":131.0,"iv":0.153,"open_interest":468.0,"volume":20.0,"delta":-0.6349,"gamma":0.0154,"vega":0.6272,"theta":-0.229,"rho":-0.1911,"theo":15.4047,"change":0.995,"open":14.6,"high":14.6,"low":14.49,"tick":"down","last_trade_price":14.49,"last_trade_time":"2026-02-19T14:08:05","percent_change":7.3731,"prev_day_close":13.4950003623962},{"option":"SPY260313C00694000","bid":6.18,"bid_size":72.0,"ask":6.2,"ask_size":204.0,"iv":0.1517,"open_interest":1941.0,"volume":274.0,"delta":0.3639,"gamma":0.0147,"vega":0.6321,"theta":-0.2166,"rho":0.1523,"theo":6.1707,"change":-0.925,"open":6.91,"high":7.48,"low":6.0,"tick":"up","last_trade_price":6.36,"last_trade_time":"2026-02-19T14:29:35","percent_change":-12.6973,"prev_day_close":7.28500008583069},{"option":"SPY260313P00694000","bid":15.74,"bid_size":121.0,"ask":16.05,"ask_size":50.0,"iv":0.1508,"open_interest":297.0,"volume":7.0,"delta":-0.6522,"gamma":0.0154,"vega":0.6173,"theta":-0.2231,"rho":-0.1948,"theo":15.9373,"change":2.385,"open":14.25,"high":16.33,"low":14.25,"tick":"up","last_trade_price":16.33,"last_trade_time":"2026-02-19T14:42:56","percent_change":17.1029,"prev_day_close":13.9450001716614},{"option":"SPY260313C00695000","bid":5.7,"bid_size":234.0,"ask":5.72,"ask_size":38.0,"iv":0.1495,"open_interest":2843.0,"volume":757.0,"delta":0.3475,"gamma":0.0147,"vega":0.6223,"theta":-0.2102,"rho":0.1455,"theo":5.7069,"change":-1.085,"open":6.35,"high":7.03,"low":5.54,"tick":"no_change","last_trade_price":5.68,"last_trade_time":"2026-02-19T14:49:54","percent_change":-16.0384,"prev_day_close":6.76500010490418},{"option":"SPY260313P00695000","bid":16.34,"bid_size":150.0,"ask":16.59,"ask_size":151.0,"iv":0.1488,"open_interest":1183.0,"volume":49.0,"delta":-0.6696,"gamma":0.0154,"vega":0.6065,"theta":-0.2168,"rho":-0.1951,"theo":16.4906,"change":1.625,"open":15.72,"high":16.1,"low":15.0,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-19T14:35:19","percent_change":11.2263,"prev_day_close":14.4749999046326},{"option":"SPY260313C00696000","bid":5.25,"bid_size":216.0,"ask":5.27,"ask_size":235.0,"iv":0.1474,"open_interest":1500.0,"volume":706.0,"delta":0.331,"gamma":0.0146,"vega":0.6115,"theta":-0.2036,"rho":0.1387,"theo":5.2635,"change":-1.095,"open":5.82,"high":6.31,"low":5.15,"tick":"no_change","last_trade_price":5.17,"last_trade_time":"2026-02-19T14:40:54","percent_change":-17.4781,"prev_day_close":6.26500010490418},{"option":"SPY260313P00696000","bid":16.85,"bid_size":50.0,"ask":17.22,"ask_size":126.0,"iv":0.1464,"open_interest":495.0,"volume":1.0,"delta":-0.6872,"gamma":0.0154,"vega":0.5938,"theta":-0.2104,"rho":-0.1936,"theo":17.0649,"change":1.595,"open":16.5,"high":16.5,"low":16.5,"tick":"up","last_trade_price":16.5,"last_trade_time":"2026-02-19T13:59:00","percent_change":10.7011,"prev_day_close":14.9049997329712},{"option":"SPY260313C00697000","bid":4.81,"bid_size":222.0,"ask":4.83,"ask_size":52.0,"iv":0.1453,"open_interest":6582.0,"volume":552.0,"delta":0.3145,"gamma":0.0145,"vega":0.5996,"theta":-0.1967,"rho":0.1319,"theo":4.8398,"change":-1.04,"open":5.41,"high":5.81,"low":4.74,"tick":"no_change","last_trade_price":4.74,"last_trade_time":"2026-02-19T14:40:54","percent_change":-17.9931,"prev_day_close":5.77999997138977},{"option":"SPY260313P00697000","bid":17.45,"bid_size":41.0,"ask":17.75,"ask_size":52.0,"iv":0.1442,"open_interest":390.0,"volume":3.0,"delta":-0.7051,"gamma":0.0153,"vega":0.5768,"theta":-0.2037,"rho":-0.1957,"theo":17.6623,"change":1.73,"open":15.82,"high":17.24,"low":15.82,"tick":"up","last_trade_price":17.24,"last_trade_time":"2026-02-19T13:54:33","percent_change":11.1541,"prev_day_close":15.5099997520447},{"option":"SPY260313C00698000","bid":4.4,"bid_size":151.0,"ask":4.41,"ask_size":31.0,"iv":0.1432,"open_interest":7387.0,"volume":251.0,"delta":0.2979,"gamma":0.0143,"vega":0.5861,"theta":-0.1894,"rho":0.1249,"theo":4.4351,"change":-0.91,"open":5.09,"high":5.54,"low":4.28,"tick":"up","last_trade_price":4.41,"last_trade_time":"2026-02-19T14:55:54","percent_change":-17.1053,"prev_day_close":5.3199999332428},{"option":"SPY260313P00698000","bid":18.04,"bid_size":29.0,"ask":18.43,"ask_size":41.0,"iv":0.1434,"open_interest":175.0,"volume":0.0,"delta":-0.723,"gamma":0.0152,"vega":0.5609,"theta":-0.1966,"rho":-0.1977,"theo":18.2808,"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":16.0249996185303},{"option":"SPY260313C00699000","bid":4.0,"bid_size":178.0,"ask":4.03,"ask_size":209.0,"iv":0.1412,"open_interest":1261.0,"volume":232.0,"delta":0.2818,"gamma":0.0141,"vega":0.5718,"theta":-0.182,"rho":0.1182,"theo":4.0591,"change":-0.945,"open":4.45,"high":4.83,"low":3.93,"tick":"down","last_trade_price":3.93,"last_trade_time":"2026-02-19T14:53:47","percent_change":-19.3846,"prev_day_close":4.875},{"option":"SPY260313P00699000","bid":18.7,"bid_size":100.0,"ask":18.99,"ask_size":25.0,"iv":0.1404,"open_interest":40.0,"volume":1.0,"delta":-0.741,"gamma":0.0151,"vega":0.544,"theta":-0.1892,"rho":-0.1933,"theo":18.9186,"change":0.855,"open":17.5,"high":17.5,"low":17.5,"tick":"up","last_trade_price":17.5,"last_trade_time":"2026-02-19T11:10:05","percent_change":5.13668,"prev_day_close":16.6449995040894},{"option":"SPY260313C00700000","bid":3.63,"bid_size":172.0,"ask":3.65,"ask_size":95.0,"iv":0.139,"open_interest":4053.0,"volume":697.0,"delta":0.2652,"gamma":0.0139,"vega":0.556,"theta":-0.174,"rho":0.1113,"theo":3.6902,"change":-0.845,"open":4.28,"high":4.62,"low":3.5,"tick":"down","last_trade_price":3.61,"last_trade_time":"2026-02-19T14:53:24","percent_change":-18.9675,"prev_day_close":4.45499992370606},{"option":"SPY260313P00700000","bid":19.35,"bid_size":98.0,"ask":19.65,"ask_size":98.0,"iv":0.1385,"open_interest":521.0,"volume":21.0,"delta":-0.7593,"gamma":0.0149,"vega":0.5234,"theta":-0.1815,"rho":-0.1911,"theo":19.577,"change":1.71,"open":18.7,"high":19.25,"low":17.25,"tick":"up","last_trade_price":18.9,"last_trade_time":"2026-02-19T13:59:03","percent_change":9.94764,"prev_day_close":17.1900005340576},{"option":"SPY260313C00701000","bid":3.28,"bid_size":159.0,"ask":3.3,"ask_size":210.0,"iv":0.137,"open_interest":950.0,"volume":333.0,"delta":0.2486,"gamma":0.0136,"vega":0.5389,"theta":-0.1658,"rho":0.1044,"theo":3.3389,"change":-0.815,"open":3.89,"high":4.12,"low":3.24,"tick":"down","last_trade_price":3.24,"last_trade_time":"2026-02-19T14:55:22","percent_change":-20.0986,"prev_day_close":4.0550000667572},{"option":"SPY260313P00701000","bid":20.0,"bid_size":24.0,"ask":20.41,"ask_size":24.0,"iv":0.1372,"open_interest":39.0,"volume":0.0,"delta":-0.7775,"gamma":0.0147,"vega":0.5,"theta":-0.1734,"rho":-0.1932,"theo":20.2572,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.86,"last_trade_time":"2026-02-18T11:39:30","percent_change":0.0,"prev_day_close":17.8950004577637},{"option":"SPY260313C00702000","bid":2.95,"bid_size":163.0,"ask":2.97,"ask_size":221.0,"iv":0.1351,"open_interest":1152.0,"volume":386.0,"delta":0.2316,"gamma":0.0133,"vega":0.5197,"theta":-0.157,"rho":0.0972,"theo":2.998,"change":-0.515,"open":3.34,"high":3.72,"low":2.92,"tick":"up","last_trade_price":3.16,"last_trade_time":"2026-02-19T14:19:44","percent_change":-14.0136,"prev_day_close":3.67500007152557},{"option":"SPY260313P00702000","bid":20.65,"bid_size":2.0,"ask":21.12,"ask_size":23.0,"iv":0.1345,"open_interest":9.0,"volume":0.0,"delta":-0.7956,"gamma":0.0144,"vega":0.4787,"theta":-0.1648,"rho":-0.183,"theo":20.9569,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.72,"last_trade_time":"2026-02-18T15:27:41","percent_change":0.0,"prev_day_close":18.4549999237061},{"option":"SPY260313C00703000","bid":2.64,"bid_size":190.0,"ask":2.66,"ask_size":217.0,"iv":0.1331,"open_interest":826.0,"volume":532.0,"delta":0.2153,"gamma":0.013,"vega":0.4998,"theta":-0.1482,"rho":0.0904,"theo":2.6845,"change":-0.71,"open":3.22,"high":3.36,"low":2.61,"tick":"down","last_trade_price":2.61,"last_trade_time":"2026-02-19T14:48:11","percent_change":-21.3855,"prev_day_close":3.3199999332428},{"option":"SPY260313P00703000","bid":21.42,"bid_size":23.0,"ask":21.85,"ask_size":23.0,"iv":0.1338,"open_interest":14.0,"volume":0.0,"delta":-0.8141,"gamma":0.0141,"vega":0.4514,"theta":-0.1559,"rho":-0.1794,"theo":21.68,"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":19.1750001907349},{"option":"SPY260313C00704000","bid":2.35,"bid_size":332.0,"ask":2.37,"ask_size":76.0,"iv":0.1311,"open_interest":1647.0,"volume":1629.0,"delta":0.1992,"gamma":0.0126,"vega":0.479,"theta":-0.1391,"rho":0.0837,"theo":2.3901,"change":-0.555,"open":2.86,"high":3.13,"low":2.37,"tick":"up","last_trade_price":2.43,"last_trade_time":"2026-02-19T14:36:29","percent_change":-18.593,"prev_day_close":2.98500001430512},{"option":"SPY260313P00704000","bid":22.1,"bid_size":89.0,"ask":22.53,"ask_size":89.0,"iv":0.1288,"open_interest":5.0,"volume":6.0,"delta":-0.8323,"gamma":0.0137,"vega":0.4241,"theta":-0.1465,"rho":-0.1805,"theo":22.4249,"change":3.36,"open":22.12,"high":23.25,"low":22.12,"tick":"up","last_trade_price":23.25,"last_trade_time":"2026-02-19T13:20:10","percent_change":16.8929,"prev_day_close":19.8899993896484},{"option":"SPY260313C00705000","bid":2.09,"bid_size":187.0,"ask":2.11,"ask_size":321.0,"iv":0.1294,"open_interest":2925.0,"volume":479.0,"delta":0.1833,"gamma":0.0121,"vega":0.4568,"theta":-0.13,"rho":0.077,"theo":2.1159,"change":-0.6,"open":2.63,"high":2.77,"low":2.08,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-19T14:39:17","percent_change":-22.3881,"prev_day_close":2.6800000667572},{"option":"SPY260313P00705000","bid":22.98,"bid_size":43.0,"ask":23.28,"ask_size":27.0,"iv":0.128,"open_interest":114.0,"volume":0.0,"delta":-0.8501,"gamma":0.0132,"vega":0.3961,"theta":-0.1367,"rho":-0.1662,"theo":23.1934,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.46,"last_trade_time":"2026-02-18T09:49:41","percent_change":0.0,"prev_day_close":20.6700000762939},{"option":"SPY260313C00706000","bid":1.84,"bid_size":201.0,"ask":1.86,"ask_size":73.0,"iv":0.1274,"open_interest":874.0,"volume":188.0,"delta":0.1678,"gamma":0.0117,"vega":0.4335,"theta":-0.1208,"rho":0.0705,"theo":1.8627,"change":-0.57,"open":2.4,"high":2.4,"low":1.82,"tick":"down","last_trade_price":1.82,"last_trade_time":"2026-02-19T14:40:41","percent_change":-23.8494,"prev_day_close":2.39000010490417},{"option":"SPY260313P00706000","bid":23.65,"bid_size":22.0,"ask":24.22,"ask_size":22.0,"iv":0.1251,"open_interest":14.0,"volume":0.0,"delta":-0.8677,"gamma":0.0127,"vega":0.3626,"theta":-0.1261,"rho":-0.1584,"theo":23.9882,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.15,"last_trade_time":"2026-02-18T11:14:43","percent_change":0.0,"prev_day_close":21.4399995803833},{"option":"SPY260313C00707000","bid":1.62,"bid_size":365.0,"ask":1.64,"ask_size":124.0,"iv":0.1256,"open_interest":1306.0,"volume":686.0,"delta":0.1531,"gamma":0.0112,"vega":0.4103,"theta":-0.1118,"rho":0.0644,"theo":1.6339,"change":-0.5,"open":2.08,"high":2.28,"low":1.62,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-19T14:40:39","percent_change":-23.5849,"prev_day_close":2.12000000476837},{"option":"SPY260313P00707000","bid":24.6,"bid_size":36.0,"ask":24.98,"ask_size":36.0,"iv":0.1254,"open_interest":320.0,"volume":0.0,"delta":-0.8864,"gamma":0.0131,"vega":0.3336,"theta":-0.1153,"rho":-0.1584,"theo":24.8043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.92,"last_trade_time":"2026-02-18T14:55:29","percent_change":0.0,"prev_day_close":22.1900005340576},{"option":"SPY260313C00708000","bid":1.42,"bid_size":378.0,"ask":1.44,"ask_size":339.0,"iv":0.1239,"open_interest":2319.0,"volume":155.0,"delta":0.1388,"gamma":0.0106,"vega":0.3859,"theta":-0.1028,"rho":0.0582,"theo":1.4227,"change":-0.38,"open":1.86,"high":1.92,"low":1.44,"tick":"no_change","last_trade_price":1.5,"last_trade_time":"2026-02-19T14:10:14","percent_change":-20.2128,"prev_day_close":1.87999999523163},{"option":"SPY260313P00708000","bid":25.3,"bid_size":2.0,"ask":25.9,"ask_size":21.0,"iv":0.1223,"open_interest":3.0,"volume":0.0,"delta":-0.9043,"gamma":0.0133,"vega":0.3001,"theta":-0.1038,"rho":-0.1391,"theo":25.6487,"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":22.9800004959106},{"option":"SPY260313C00709000","bid":1.24,"bid_size":389.0,"ask":1.26,"ask_size":469.0,"iv":0.1222,"open_interest":1265.0,"volume":244.0,"delta":0.125,"gamma":0.01,"vega":0.361,"theta":-0.0938,"rho":0.0525,"theo":1.23,"change":-0.36,"open":1.65,"high":1.71,"low":1.29,"tick":"no_change","last_trade_price":1.3,"last_trade_time":"2026-02-19T14:32:25","percent_change":-21.6867,"prev_day_close":1.6599999666214},{"option":"SPY260313P00709000","bid":26.16,"bid_size":2.0,"ask":26.78,"ask_size":2.0,"iv":0.1204,"open_interest":50.0,"volume":0.0,"delta":-0.9223,"gamma":0.0132,"vega":0.259,"theta":-0.097,"rho":-0.108,"theo":26.5217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.4,"last_trade_time":"2026-02-18T14:57:56","percent_change":0.0,"prev_day_close":23.789999961853},{"option":"SPY260313C00710000","bid":1.07,"bid_size":1153.0,"ask":1.08,"ask_size":28.0,"iv":0.1204,"open_interest":1757.0,"volume":650.0,"delta":0.1122,"gamma":0.0094,"vega":0.3366,"theta":-0.0855,"rho":0.0472,"theo":1.0624,"change":-0.39,"open":1.45,"high":1.57,"low":1.07,"tick":"down","last_trade_price":1.07,"last_trade_time":"2026-02-19T14:49:05","percent_change":-26.7123,"prev_day_close":1.46000003814697},{"option":"SPY260313P00710000","bid":27.23,"bid_size":35.0,"ask":27.57,"ask_size":35.0,"iv":0.1163,"open_interest":2021.0,"volume":5.0,"delta":-0.9417,"gamma":0.0131,"vega":0.2152,"theta":-0.1001,"rho":-0.0952,"theo":27.4247,"change":2.09,"open":26.71,"high":26.71,"low":26.71,"tick":"up","last_trade_price":26.71,"last_trade_time":"2026-02-19T09:35:30","percent_change":8.48903,"prev_day_close":24.6199998855591},{"option":"SPY260313C00711000","bid":0.93,"bid_size":456.0,"ask":0.94,"ask_size":114.0,"iv":0.1191,"open_interest":1630.0,"volume":838.0,"delta":0.1004,"gamma":0.0088,"vega":0.3126,"theta":-0.0777,"rho":0.0421,"theo":0.9163,"change":-0.33,"open":1.26,"high":1.29,"low":0.95,"tick":"down","last_trade_price":0.95,"last_trade_time":"2026-02-19T14:38:53","percent_change":-25.7812,"prev_day_close":1.27999997138977},{"option":"SPY260313P00711000","bid":27.95,"bid_size":2.0,"ask":28.62,"ask_size":20.0,"iv":0.1112,"open_interest":4.0,"volume":0.0,"delta":-0.958,"gamma":0.0126,"vega":0.1761,"theta":-0.0983,"rho":-0.0883,"theo":28.3485,"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":25.5050001144409},{"option":"SPY260313C00712000","bid":0.8,"bid_size":230.0,"ask":0.81,"ask_size":177.0,"iv":0.1177,"open_interest":973.0,"volume":94.0,"delta":0.0896,"gamma":0.0082,"vega":0.2892,"theta":-0.0705,"rho":0.0376,"theo":0.7892,"change":-0.32,"open":1.11,"high":1.14,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-19T14:43:22","percent_change":-28.5714,"prev_day_close":1.12000000476837},{"option":"SPY260313P00712000","bid":28.93,"bid_size":2.0,"ask":29.59,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-0.9724,"gamma":0.0097,"vega":0.1237,"theta":-0.1218,"rho":-0.0341,"theo":29.3125,"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":26.5050001144409},{"option":"SPY260313C00713000","bid":0.69,"bid_size":602.0,"ask":0.7,"ask_size":211.0,"iv":0.1166,"open_interest":1191.0,"volume":447.0,"delta":0.0796,"gamma":0.0076,"vega":0.2665,"theta":-0.0636,"rho":0.0334,"theo":0.6771,"change":-0.25,"open":0.98,"high":0.98,"low":0.71,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-19T13:52:10","percent_change":-25.7732,"prev_day_close":0.969999998807907},{"option":"SPY260313P00713000","bid":29.11,"bid_size":45.0,"ask":31.61,"ask_size":1.0,"iv":0.1256,"open_interest":3.0,"volume":0.0,"delta":-0.984,"gamma":0.0069,"vega":0.0768,"theta":-0.1407,"rho":-0.0284,"theo":30.2896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.33,"last_trade_time":"2026-02-18T10:07:06","percent_change":0.0,"prev_day_close":27.3050003051758},{"option":"SPY260313C00714000","bid":0.59,"bid_size":495.0,"ask":0.6,"ask_size":526.0,"iv":0.1154,"open_interest":1126.0,"volume":176.0,"delta":0.0707,"gamma":0.007,"vega":0.2452,"theta":-0.0574,"rho":0.0296,"theo":0.5822,"change":-0.26,"open":0.8,"high":0.89,"low":0.59,"tick":"down","last_trade_price":0.59,"last_trade_time":"2026-02-19T14:43:10","percent_change":-30.5882,"prev_day_close":0.849999994039536},{"option":"SPY260313P00714000","bid":30.12,"bid_size":39.0,"ask":32.1,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":1.0,"delta":-0.9922,"gamma":0.0045,"vega":0.0478,"theta":-0.1566,"rho":0.0,"theo":31.2758,"change":1.78,"open":30.05,"high":30.05,"low":30.05,"tick":"up","last_trade_price":30.05,"last_trade_time":"2026-02-19T09:33:56","percent_change":6.29643,"prev_day_close":28.2699995040894},{"option":"SPY260313C00715000","bid":0.5,"bid_size":630.0,"ask":0.51,"ask_size":237.0,"iv":0.1141,"open_interest":5015.0,"volume":180.0,"delta":0.0627,"gamma":0.0064,"vega":0.2252,"theta":-0.0518,"rho":0.0263,"theo":0.5016,"change":-0.205,"open":0.71,"high":0.74,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-19T14:37:00","percent_change":-27.8912,"prev_day_close":0.735000014305115},{"option":"SPY260313P00715000","bid":31.11,"bid_size":1.0,"ask":33.68,"ask_size":10.0,"iv":0.1333,"open_interest":1.0,"volume":0.0,"delta":-0.9959,"gamma":0.0024,"vega":0.0255,"theta":-0.1803,"rho":0.0,"theo":32.2758,"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":29.2799997329712},{"option":"SPY260313C00716000","bid":0.42,"bid_size":1899.0,"ask":0.43,"ask_size":227.0,"iv":0.1128,"open_interest":770.0,"volume":75.0,"delta":0.0557,"gamma":0.0059,"vega":0.2068,"theta":-0.0468,"rho":0.0233,"theo":0.4335,"change":-0.195,"open":0.65,"high":0.65,"low":0.44,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-19T13:27:25","percent_change":-30.7087,"prev_day_close":0.634999990463257},{"option":"SPY260313P00716000","bid":32.08,"bid_size":1.0,"ask":34.65,"ask_size":30.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.9987,"gamma":0.0008,"vega":0.0084,"theta":-0.193,"rho":0.0,"theo":33.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.5550003051758},{"option":"SPY260313C00717000","bid":0.36,"bid_size":1189.0,"ask":0.37,"ask_size":295.0,"iv":0.1121,"open_interest":852.0,"volume":559.0,"delta":0.0496,"gamma":0.0054,"vega":0.1898,"theta":-0.0423,"rho":0.0207,"theo":0.3761,"change":-0.19,"open":0.54,"high":0.56,"low":0.36,"tick":"down","last_trade_price":0.36,"last_trade_time":"2026-02-19T14:48:38","percent_change":-34.5455,"prev_day_close":0.550000011920929},{"option":"SPY260313P00717000","bid":33.08,"bid_size":30.0,"ask":35.65,"ask_size":4.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2026,"rho":0.0,"theo":34.2758,"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":31.3400001525879},{"option":"SPY260313C00718000","bid":0.31,"bid_size":823.0,"ask":0.32,"ask_size":1195.0,"iv":0.1116,"open_interest":669.0,"volume":294.0,"delta":0.0442,"gamma":0.0049,"vega":0.1742,"theta":-0.0383,"rho":0.0185,"theo":0.3278,"change":-0.145,"open":0.48,"high":0.48,"low":0.33,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-19T13:46:28","percent_change":-30.5263,"prev_day_close":0.474999994039536},{"option":"SPY260313P00718000","bid":33.97,"bid_size":4.0,"ask":36.66,"ask_size":1.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2105,"rho":0.0,"theo":35.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.3599987030029},{"option":"SPY260313C00719000","bid":0.26,"bid_size":1172.0,"ask":0.27,"ask_size":347.0,"iv":0.1107,"open_interest":807.0,"volume":348.0,"delta":0.0394,"gamma":0.0045,"vega":0.1601,"theta":-0.0348,"rho":0.0165,"theo":0.287,"change":-0.145,"open":0.36,"high":0.36,"low":0.26,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-19T14:39:29","percent_change":-35.8025,"prev_day_close":0.405000001192093},{"option":"SPY260313P00719000","bid":35.08,"bid_size":30.0,"ask":37.65,"ask_size":4.0,"iv":0.144,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.214,"rho":0.0,"theo":36.2758,"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":33.3350009918213},{"option":"SPY260313C00720000","bid":0.22,"bid_size":1921.0,"ask":0.23,"ask_size":384.0,"iv":0.11,"open_interest":3772.0,"volume":264.0,"delta":0.0353,"gamma":0.0041,"vega":0.1474,"theta":-0.0317,"rho":0.0147,"theo":0.2525,"change":-0.125,"open":0.35,"high":0.35,"low":0.23,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-19T14:52:52","percent_change":-35.2113,"prev_day_close":0.355000004172325},{"option":"SPY260313P00720000","bid":36.47,"bid_size":2.0,"ask":38.63,"ask_size":1.0,"iv":0.1584,"open_interest":12.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2166,"rho":0.0,"theo":37.2758,"change":0.59,"open":35.07,"high":35.07,"low":35.07,"tick":"down","last_trade_price":35.07,"last_trade_time":"2026-02-19T10:17:02","percent_change":1.71114,"prev_day_close":34.4799995422363},{"option":"SPY260313C00721000","bid":0.19,"bid_size":846.0,"ask":0.2,"ask_size":1463.0,"iv":0.1099,"open_interest":1090.0,"volume":5.0,"delta":0.0317,"gamma":0.0038,"vega":0.1357,"theta":-0.0289,"rho":0.0132,"theo":0.223,"change":-0.105,"open":0.3,"high":0.3,"low":0.2,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-19T14:39:39","percent_change":-34.4262,"prev_day_close":0.305000007152557},{"option":"SPY260313P00721000","bid":37.08,"bid_size":30.0,"ask":39.65,"ask_size":30.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2188,"rho":0.0,"theo":38.2758,"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":35.3599987030029},{"option":"SPY260313C00722000","bid":0.16,"bid_size":1378.0,"ask":0.17,"ask_size":1008.0,"iv":0.1093,"open_interest":1164.0,"volume":189.0,"delta":0.0285,"gamma":0.0034,"vega":0.125,"theta":-0.0265,"rho":0.0119,"theo":0.1978,"change":-0.095,"open":0.23,"high":0.23,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-19T14:10:15","percent_change":-35.8491,"prev_day_close":0.265000000596046},{"option":"SPY260313P00722000","bid":38.13,"bid_size":1.0,"ask":40.63,"ask_size":1.0,"iv":0.1538,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2201,"rho":0.0,"theo":39.2758,"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":36.3599987030029},{"option":"SPY260313C00723000","bid":0.14,"bid_size":919.0,"ask":0.15,"ask_size":1518.0,"iv":0.1095,"open_interest":858.0,"volume":316.0,"delta":0.0257,"gamma":0.0031,"vega":0.1154,"theta":-0.0243,"rho":0.0107,"theo":0.176,"change":-0.065,"open":0.22,"high":0.22,"low":0.16,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-19T13:06:47","percent_change":-28.8889,"prev_day_close":0.225000001490116},{"option":"SPY260313P00723000","bid":39.13,"bid_size":1.0,"ask":41.65,"ask_size":4.0,"iv":0.1575,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2207,"rho":0.0,"theo":40.2758,"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":37.3599987030029},{"option":"SPY260313C00724000","bid":0.12,"bid_size":918.0,"ask":0.13,"ask_size":1506.0,"iv":0.1094,"open_interest":1155.0,"volume":525.0,"delta":0.0232,"gamma":0.0029,"vega":0.1065,"theta":-0.0223,"rho":0.0096,"theo":0.157,"change":-0.045,"open":0.2,"high":0.2,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-19T12:37:50","percent_change":-23.0769,"prev_day_close":0.195000000298023},{"option":"SPY260313P00724000","bid":40.13,"bid_size":1.0,"ask":42.63,"ask_size":1.0,"iv":0.1596,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2212,"rho":0.0,"theo":41.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.3599987030029},{"option":"SPY260313C00725000","bid":0.11,"bid_size":596.0,"ask":0.12,"ask_size":2402.0,"iv":0.1103,"open_interest":5092.0,"volume":155.0,"delta":0.021,"gamma":0.0026,"vega":0.0984,"theta":-0.0205,"rho":0.0087,"theo":0.1404,"change":-0.055,"open":0.17,"high":0.17,"low":0.11,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T14:31:34","percent_change":-31.4286,"prev_day_close":0.175000004470348},{"option":"SPY260313P00725000","bid":41.13,"bid_size":1.0,"ask":43.63,"ask_size":3.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2216,"rho":0.0,"theo":42.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3599987030029},{"option":"SPY260313C00730000","bid":0.06,"bid_size":987.0,"ask":0.07,"ask_size":2808.0,"iv":0.1126,"open_interest":4200.0,"volume":918.0,"delta":0.0128,"gamma":0.0017,"vega":0.0663,"theta":-0.0135,"rho":0.0053,"theo":0.082,"change":-0.035,"open":0.1,"high":0.1,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:52:52","percent_change":-36.8421,"prev_day_close":0.0950000025331974},{"option":"SPY260313P00730000","bid":46.13,"bid_size":1.0,"ask":48.63,"ask_size":3.0,"iv":0.1767,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2221,"rho":0.0,"theo":47.2758,"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":44.3599987030029},{"option":"SPY260313C00735000","bid":0.04,"bid_size":1677.0,"ask":0.05,"ask_size":2581.0,"iv":0.1178,"open_interest":4173.0,"volume":155.0,"delta":0.008,"gamma":0.0011,"vega":0.0452,"theta":-0.0091,"rho":0.0033,"theo":0.0499,"change":-0.025,"open":0.06,"high":0.07,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:45:59","percent_change":-38.4615,"prev_day_close":0.0649999994784594},{"option":"SPY260313P00735000","bid":51.13,"bid_size":1.0,"ask":53.63,"ask_size":1.0,"iv":0.1906,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.3599987030029},{"option":"SPY260313C00740000","bid":0.03,"bid_size":2105.0,"ask":0.04,"ask_size":2565.0,"iv":0.1241,"open_interest":974.0,"volume":288.0,"delta":0.0051,"gamma":0.0007,"vega":0.031,"theta":-0.0062,"rho":0.0021,"theo":0.031,"change":-0.015,"open":0.05,"high":0.05,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:46:15","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260313P00740000","bid":56.13,"bid_size":30.0,"ask":58.63,"ask_size":3.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":57.2758,"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":54.3549995422363},{"option":"SPY260313C00745000","bid":0.02,"bid_size":2549.0,"ask":0.03,"ask_size":1467.0,"iv":0.129,"open_interest":138.0,"volume":2105.0,"delta":0.0035,"gamma":0.0005,"vega":0.0225,"theta":-0.0045,"rho":0.0014,"theo":0.0213,"change":-0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:56:29","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260313P00745000","bid":61.13,"bid_size":1.0,"ask":63.65,"ask_size":30.0,"iv":0.2185,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.3400001525879},{"option":"SPY260313C00750000","bid":0.02,"bid_size":1824.0,"ask":0.03,"ask_size":2205.0,"iv":0.138,"open_interest":197.0,"volume":10.0,"delta":0.0026,"gamma":0.0004,"vega":0.0173,"theta":-0.0036,"rho":0.0011,"theo":0.0158,"change":-0.015,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:09:59","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260313P00750000","bid":66.12,"bid_size":36.0,"ask":68.69,"ask_size":10.0,"iv":0.2307,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":67.2758,"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":64.3600006103516},{"option":"SPY260313C00755000","bid":0.02,"bid_size":1049.0,"ask":0.03,"ask_size":2682.0,"iv":0.1469,"open_interest":172.0,"volume":8.0,"delta":0.002,"gamma":0.0003,"vega":0.0138,"theta":-0.0029,"rho":0.0008,"theo":0.0126,"change":-0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:05:03","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260313P00755000","bid":71.05,"bid_size":1.0,"ask":73.66,"ask_size":3.0,"iv":0.2411,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":72.2758,"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":69.3250007629394},{"option":"SPY260313C00760000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2805.0,"iv":0.1558,"open_interest":50.0,"volume":1.0,"delta":0.0017,"gamma":0.0002,"vega":0.0115,"theta":-0.0026,"rho":0.0007,"theo":0.0106,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T10:49:43","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260313P00760000","bid":76.12,"bid_size":1.0,"ask":78.66,"ask_size":30.0,"iv":0.2573,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.3600006103516},{"option":"SPY260313C00765000","bid":0.01,"bid_size":2561.0,"ask":0.02,"ask_size":2449.0,"iv":0.1568,"open_interest":429.0,"volume":1215.0,"delta":0.0014,"gamma":0.0002,"vega":0.0099,"theta":-0.0023,"rho":0.0006,"theo":0.0092,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:55:04","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260313P00765000","bid":81.05,"bid_size":1.0,"ask":83.66,"ask_size":4.0,"iv":0.2662,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.3600006103516},{"option":"SPY260313C00770000","bid":0.01,"bid_size":2467.0,"ask":0.02,"ask_size":2286.0,"iv":0.1651,"open_interest":661.0,"volume":326.0,"delta":0.0012,"gamma":0.0001,"vega":0.0086,"theta":-0.0021,"rho":0.0005,"theo":0.0082,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:52:31","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00770000","bid":86.05,"bid_size":1.0,"ask":88.66,"ask_size":4.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.5750007629394},{"option":"SPY260313C00775000","bid":0.01,"bid_size":2355.0,"ask":0.02,"ask_size":2376.0,"iv":0.1733,"open_interest":17.0,"volume":13.0,"delta":0.0011,"gamma":0.0001,"vega":0.0076,"theta":-0.0019,"rho":0.0004,"theo":0.0074,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:25:21","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00775000","bid":91.12,"bid_size":19.0,"ask":93.66,"ask_size":30.0,"iv":0.2945,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.5750007629394},{"option":"SPY260313C00780000","bid":0.01,"bid_size":2398.0,"ask":0.02,"ask_size":2234.0,"iv":0.1814,"open_interest":6.0,"volume":1.0,"delta":0.0009,"gamma":0.0001,"vega":0.0067,"theta":-0.0018,"rho":0.0004,"theo":0.0067,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:48:11","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00780000","bid":96.05,"bid_size":1.0,"ask":98.64,"ask_size":86.0,"iv":0.3009,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.5},{"option":"SPY260313C00785000","bid":0.01,"bid_size":1614.0,"ask":0.02,"ask_size":2167.0,"iv":0.1895,"open_interest":414.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.006,"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":0.02,"last_trade_time":"2026-02-13T12:15:09","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00785000","bid":101.08,"bid_size":1.0,"ask":103.64,"ask_size":86.0,"iv":0.315,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.5550003051758},{"option":"SPY260313C00790000","bid":0.01,"bid_size":946.0,"ask":0.02,"ask_size":1460.0,"iv":0.1974,"open_interest":129.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0054,"theta":-0.0015,"rho":0.0003,"theo":0.0056,"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":106.12,"bid_size":1.0,"ask":108.64,"ask_size":86.0,"iv":0.329,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.560001373291},{"option":"SPY260313C00795000","bid":0.01,"bid_size":1156.0,"ask":0.02,"ask_size":1504.0,"iv":0.2053,"open_interest":3088.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0049,"theta":-0.0014,"rho":0.0003,"theo":0.0052,"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":111.08,"bid_size":1.0,"ask":113.64,"ask_size":86.0,"iv":0.3382,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.549999237061},{"option":"SPY260313C00800000","bid":0.01,"bid_size":1260.0,"ask":0.02,"ask_size":1371.0,"iv":0.2131,"open_interest":125.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.0044,"theta":-0.0013,"rho":0.0002,"theo":0.0048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:52:06","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00800000","bid":116.08,"bid_size":30.0,"ask":118.64,"ask_size":86.0,"iv":0.3496,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":117.2758,"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":114.560001373291},{"option":"SPY260313C00805000","bid":0.01,"bid_size":973.0,"ask":0.02,"ask_size":1350.0,"iv":0.2208,"open_interest":3148.0,"volume":0.0,"delta":0.0006,"gamma":0.0001,"vega":0.004,"theta":-0.0012,"rho":0.0002,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:54:55","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00805000","bid":121.08,"bid_size":1.0,"ask":123.64,"ask_size":86.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.555000305176},{"option":"SPY260313C00810000","bid":0.01,"bid_size":910.0,"ask":0.02,"ask_size":1444.0,"iv":0.2285,"open_interest":112.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0037,"theta":-0.0012,"rho":0.0002,"theo":0.0041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T09:59:31","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00810000","bid":126.05,"bid_size":1.0,"ask":128.63,"ask_size":4.0,"iv":0.3673,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.529998779297},{"option":"SPY260313C00815000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1501.0,"iv":0.2361,"open_interest":25.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0034,"theta":-0.0011,"rho":0.0002,"theo":0.0039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-04T15:31:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00815000","bid":131.13,"bid_size":1.0,"ask":133.63,"ask_size":4.0,"iv":0.3858,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.525001525879},{"option":"SPY260313C00820000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1558.0,"iv":0.2436,"open_interest":16.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0031,"theta":-0.001,"rho":0.0002,"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":"2026-02-04T14:03:48","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00820000","bid":136.13,"bid_size":1.0,"ask":138.63,"ask_size":1.0,"iv":0.3968,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.525001525879},{"option":"SPY260313C00825000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1790.0,"iv":0.251,"open_interest":150.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0029,"theta":-0.001,"rho":0.0002,"theo":0.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-11T14:53:39","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00825000","bid":141.13,"bid_size":1.0,"ask":143.63,"ask_size":4.0,"iv":0.4076,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.525001525879},{"option":"SPY260313C00830000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1877.0,"iv":0.2584,"open_interest":25.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0026,"theta":-0.001,"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":"2026-02-18T11:02:39","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00830000","bid":146.13,"bid_size":1.0,"ask":148.64,"ask_size":86.0,"iv":0.4191,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.525001525879},{"option":"SPY260313C00835000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1471.0,"iv":0.2657,"open_interest":0.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0025,"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":0.0149999996647239},{"option":"SPY260313P00835000","bid":151.13,"bid_size":1.0,"ask":153.63,"ask_size":4.0,"iv":0.4291,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.525001525879},{"option":"SPY260313C00840000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1479.0,"iv":0.273,"open_interest":6.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0023,"theta":-0.0009,"rho":0.0001,"theo":0.0029,"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":156.13,"bid_size":23.0,"ask":158.63,"ask_size":1.0,"iv":0.4396,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.525001525879},{"option":"SPY260313C00845000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":658.0,"iv":0.2577,"open_interest":6763.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0021,"theta":-0.0008,"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":"2026-02-13T16:01:09","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00845000","bid":161.13,"bid_size":1.0,"ask":163.63,"ask_size":3.0,"iv":0.4501,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.530006408691},{"option":"SPY260313C00850000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":682.0,"iv":0.2643,"open_interest":608.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.002,"theta":-0.0008,"rho":0.0001,"theo":0.0026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:57:23","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00850000","bid":166.13,"bid_size":1.0,"ask":168.63,"ask_size":3.0,"iv":0.4605,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.530006408691},{"option":"SPY260313C00855000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":704.0,"iv":0.2709,"open_interest":30.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0019,"theta":-0.0008,"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":"2026-02-18T13:32:40","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00855000","bid":171.13,"bid_size":1.0,"ask":173.63,"ask_size":1.0,"iv":0.4708,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.530006408691},{"option":"SPY260313C00860000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":726.0,"iv":0.2775,"open_interest":56.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0018,"theta":-0.0007,"rho":0.0001,"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":"2026-02-18T13:32:43","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00860000","bid":176.13,"bid_size":1.0,"ask":178.63,"ask_size":4.0,"iv":0.481,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.530006408691},{"option":"SPY260313C00865000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":748.0,"iv":0.284,"open_interest":191.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0016,"theta":-0.0007,"rho":0.0001,"theo":0.0022,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:59:27","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00865000","bid":181.13,"bid_size":1.0,"ask":183.64,"ask_size":86.0,"iv":0.4918,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.530006408691},{"option":"SPY260313C00870000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":770.0,"iv":0.2904,"open_interest":143.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0016,"theta":-0.0007,"rho":0.0001,"theo":0.0021,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:59:58","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00870000","bid":186.13,"bid_size":1.0,"ask":188.63,"ask_size":4.0,"iv":0.5011,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.530006408691},{"option":"SPY260313C00875000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":792.0,"iv":0.2968,"open_interest":224.0,"volume":103.0,"delta":0.0002,"gamma":0.0,"vega":0.0015,"theta":-0.0006,"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":"2026-02-19T10:13:48","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00875000","bid":191.13,"bid_size":1.0,"ask":193.63,"ask_size":1.0,"iv":0.511,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.530006408691},{"option":"SPY260313C00880000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":813.0,"iv":0.3032,"open_interest":1644.0,"volume":194.0,"delta":0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0006,"rho":0.0001,"theo":0.0019,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:06:29","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00880000","bid":196.13,"bid_size":1.0,"ask":198.64,"ask_size":86.0,"iv":0.5217,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.530006408691},{"option":"SPY260313C00885000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":835.0,"iv":0.3095,"open_interest":59.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0013,"theta":-0.0006,"rho":0.0001,"theo":0.0019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:39:57","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00885000","bid":201.13,"bid_size":1.0,"ask":203.64,"ask_size":86.0,"iv":0.5315,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.530006408691},{"option":"SPY260313C00890000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":856.0,"iv":0.3157,"open_interest":175.0,"volume":1.0,"delta":0.0002,"gamma":0.0,"vega":0.0012,"theta":-0.0006,"rho":0.0001,"theo":0.0018,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:17:04","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260313P00890000","bid":206.13,"bid_size":1.0,"ask":208.63,"ask_size":3.0,"iv":0.5404,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.530006408691},{"option":"SPY260313C00895000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":876.0,"iv":0.3219,"open_interest":117.0,"volume":0.0,"delta":0.0002,"gamma":0.0,"vega":0.0012,"theta":-0.0006,"rho":0.0001,"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":"2026-02-18T15:50:17","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00895000","bid":211.13,"bid_size":1.0,"ask":213.64,"ask_size":86.0,"iv":0.5508,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.530006408691},{"option":"SPY260313C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":897.0,"iv":0.3281,"open_interest":50.0,"volume":21.0,"delta":0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0005,"rho":0.0001,"theo":0.0016,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:26:48","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00900000","bid":216.13,"bid_size":1.0,"ask":218.63,"ask_size":3.0,"iv":0.5596,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.530006408691},{"option":"SPY260313C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":917.0,"iv":0.3342,"open_interest":15.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0005,"rho":0.0001,"theo":0.0016,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T16:13:36","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00905000","bid":221.13,"bid_size":1.0,"ask":223.64,"ask_size":86.0,"iv":0.5699,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.530006408691},{"option":"SPY260313C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":937.0,"iv":0.3403,"open_interest":28.0,"volume":23.0,"delta":0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0005,"rho":0.0,"theo":0.0015,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:19:04","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00910000","bid":226.13,"bid_size":1.0,"ask":228.63,"ask_size":30.0,"iv":0.5785,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.530006408691},{"option":"SPY260313C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":956.0,"iv":0.3463,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.001,"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":"SPY260313P00915000","bid":231.13,"bid_size":1.0,"ask":233.64,"ask_size":86.0,"iv":0.5887,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.530006408691},{"option":"SPY260313C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":976.0,"iv":0.3523,"open_interest":116.0,"volume":51.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0005,"rho":0.0,"theo":0.0014,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:06:45","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00920000","bid":236.13,"bid_size":1.0,"ask":238.63,"ask_size":4.0,"iv":0.5971,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.530006408691},{"option":"SPY260313C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":995.0,"iv":0.3583,"open_interest":1.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0005,"rho":0.0,"theo":0.0014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.01,"last_trade_time":"2026-02-18T14:57:27","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00925000","bid":241.13,"bid_size":6.0,"ask":243.64,"ask_size":86.0,"iv":0.6071,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.530006408691},{"option":"SPY260313C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1013.0,"iv":0.3642,"open_interest":36.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0004,"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":"2026-02-18T14:55:42","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00930000","bid":246.13,"bid_size":6.0,"ask":248.63,"ask_size":4.0,"iv":0.6154,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.530006408691},{"option":"SPY260313C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1031.0,"iv":0.3701,"open_interest":41.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"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":0.01,"last_trade_time":"2026-02-18T14:32:55","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00935000","bid":251.13,"bid_size":6.0,"ask":253.63,"ask_size":4.0,"iv":0.6244,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.525001525879},{"option":"SPY260313C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1049.0,"iv":0.3759,"open_interest":0.0,"volume":18.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0004,"rho":0.0,"theo":0.0012,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:58:25","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00940000","bid":255.88,"bid_size":10.0,"ask":258.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.530006408691},{"option":"SPY260313C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1067.0,"iv":0.3817,"open_interest":16.0,"volume":21.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0004,"rho":0.0,"theo":0.0012,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:57:09","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00945000","bid":260.88,"bid_size":10.0,"ask":263.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.55500793457},{"option":"SPY260313C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1084.0,"iv":0.3875,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0004,"rho":0.0,"theo":0.0012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00950000","bid":265.88,"bid_size":10.0,"ask":268.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.55500793457},{"option":"SPY260313C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1101.0,"iv":0.3932,"open_interest":13.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0004,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-13T15:29:30","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00955000","bid":270.88,"bid_size":10.0,"ask":273.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.55500793457},{"option":"SPY260313C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1118.0,"iv":0.3989,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"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":"SPY260313P00960000","bid":275.89,"bid_size":3.0,"ask":278.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.55500793457},{"option":"SPY260313C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1134.0,"iv":0.4045,"open_interest":69.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"rho":0.0,"theo":0.0011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:41:31","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00965000","bid":280.88,"bid_size":10.0,"ask":283.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.55500793457},{"option":"SPY260313C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1150.0,"iv":0.4101,"open_interest":8.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:40:06","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00970000","bid":285.88,"bid_size":10.0,"ask":288.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.55500793457},{"option":"SPY260313C00975000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1166.0,"iv":0.4157,"open_interest":59.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0004,"rho":0.0,"theo":0.001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:51:23","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00975000","bid":290.88,"bid_size":10.0,"ask":293.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.55500793457},{"option":"SPY260313C00980000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1181.0,"iv":0.4212,"open_interest":16.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0003,"rho":0.0,"theo":0.001,"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":295.88,"bid_size":10.0,"ask":298.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.55500793457},{"option":"SPY260313C00985000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1196.0,"iv":0.4267,"open_interest":158.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.0003,"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":"2026-02-18T14:34:28","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00985000","bid":300.89,"bid_size":2.0,"ask":303.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.550003051758},{"option":"SPY260313C00990000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1404.0,"iv":0.4322,"open_interest":15.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.0003,"rho":0.0,"theo":0.0009,"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":305.88,"bid_size":10.0,"ask":308.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.55500793457},{"option":"SPY260313C00995000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1418.0,"iv":0.4376,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P00995000","bid":310.88,"bid_size":10.0,"ask":313.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":312.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.55500793457},{"option":"SPY260313C01000000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1433.0,"iv":0.4431,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01000000","bid":315.88,"bid_size":10.0,"ask":318.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":317.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.55500793457},{"option":"SPY260313C01005000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1447.0,"iv":0.4484,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0005,"theta":-0.0003,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01005000","bid":320.88,"bid_size":10.0,"ask":323.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":322.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.55500793457},{"option":"SPY260313C01010000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1460.0,"iv":0.4538,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01010000","bid":325.88,"bid_size":10.0,"ask":328.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":327.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.55500793457},{"option":"SPY260313C01015000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1474.0,"iv":0.4591,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01015000","bid":330.88,"bid_size":10.0,"ask":333.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":332.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.55500793457},{"option":"SPY260313C01020000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1487.0,"iv":0.4644,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01020000","bid":335.88,"bid_size":10.0,"ask":338.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":337.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.540008544922},{"option":"SPY260313C01025000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1500.0,"iv":0.4696,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01025000","bid":340.88,"bid_size":10.0,"ask":343.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":342.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.55500793457},{"option":"SPY260313C01030000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1512.0,"iv":0.4749,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01030000","bid":345.88,"bid_size":10.0,"ask":348.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.529998779297},{"option":"SPY260313C01035000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1524.0,"iv":0.48,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0003,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01035000","bid":350.88,"bid_size":10.0,"ask":353.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":352.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.55500793457},{"option":"SPY260313C01040000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1536.0,"iv":0.4852,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01040000","bid":355.89,"bid_size":2.0,"ask":358.64,"ask_size":87.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.55500793457},{"option":"SPY260313C01045000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1548.0,"iv":0.4903,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01045000","bid":360.88,"bid_size":10.0,"ask":363.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":362.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.55500793457},{"option":"SPY260313C01050000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1560.0,"iv":0.4954,"open_interest":36.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:59:25","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260313P01050000","bid":365.88,"bid_size":10.0,"ask":368.64,"ask_size":86.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2222,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.55500793457},{"option":"SPY260320C00245000","bid":437.13,"bid_size":93.0,"ask":439.57,"ask_size":1.0,"iv":0.0,"open_interest":59.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.1804,"theo":438.4517,"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":441.235000610352},{"option":"SPY260320P00245000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":945.0,"iv":1.0255,"open_interest":29901.0,"volume":184.0,"delta":-0.0003,"gamma":0.0,"vega":0.0019,"theta":-0.0032,"rho":-0.0001,"theo":0.0143,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:21:36","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00250000","bid":432.15,"bid_size":93.0,"ask":434.64,"ask_size":6.0,"iv":0.0,"open_interest":35.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.1841,"theo":433.4679,"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":436.270004272461},{"option":"SPY260320P00250000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":896.0,"iv":1.0059,"open_interest":11407.0,"volume":517.0,"delta":-0.0003,"gamma":0.0,"vega":0.002,"theta":-0.0033,"rho":-0.0002,"theo":0.015,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:30:05","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00255000","bid":427.16,"bid_size":93.0,"ask":429.6,"ask_size":1.0,"iv":0.0,"open_interest":22.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0019,"theta":0.0,"rho":0.1878,"theo":428.4841,"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":431.264999389648},{"option":"SPY260320P00255000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":845.0,"iv":0.9867,"open_interest":5873.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0021,"theta":-0.0035,"rho":-0.0002,"theo":0.0158,"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":0.00499999988824129},{"option":"SPY260320C00260000","bid":422.18,"bid_size":93.0,"ask":424.67,"ask_size":3.0,"iv":0.0,"open_interest":29.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.002,"theta":0.0,"rho":0.1914,"theo":423.5003,"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":426.289993286133},{"option":"SPY260320P00260000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":796.0,"iv":0.9678,"open_interest":4633.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0023,"theta":-0.0036,"rho":-0.0002,"theo":0.0166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T09:43:50","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320C00265000","bid":417.19,"bid_size":93.0,"ask":419.64,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0021,"theta":0.0,"rho":0.1951,"theo":418.5166,"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":421.320007324219},{"option":"SPY260320P00265000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":637.0,"iv":0.9494,"open_interest":7763.0,"volume":14.0,"delta":-0.0004,"gamma":0.0,"vega":0.0024,"theta":-0.0038,"rho":-0.0002,"theo":0.0175,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:35:38","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00270000","bid":412.21,"bid_size":93.0,"ask":414.7,"ask_size":1.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.1988,"theo":413.5328,"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":416.31999206543},{"option":"SPY260320P00270000","bid":0.01,"bid_size":630.0,"ask":0.02,"ask_size":2565.0,"iv":1.0037,"open_interest":10896.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0026,"theta":-0.004,"rho":-0.0002,"theo":0.0183,"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":0.00499999988824129},{"option":"SPY260320C00275000","bid":407.22,"bid_size":93.0,"ask":409.67,"ask_size":1.0,"iv":0.0,"open_interest":10.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.2025,"theo":408.5491,"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":411.334991455078},{"option":"SPY260320P00275000","bid":0.01,"bid_size":1006.0,"ask":0.02,"ask_size":2737.0,"iv":0.9846,"open_interest":1129.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0027,"theta":-0.0041,"rho":-0.0002,"theo":0.0193,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:12:06","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320C00280000","bid":402.23,"bid_size":67.0,"ask":404.73,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0023,"theta":0.0,"rho":0.2062,"theo":403.5654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.365005493164},{"option":"SPY260320P00280000","bid":0.01,"bid_size":1196.0,"ask":0.02,"ask_size":2820.0,"iv":0.9658,"open_interest":14143.0,"volume":131.0,"delta":-0.0004,"gamma":0.0,"vega":0.0028,"theta":-0.0043,"rho":-0.0002,"theo":0.0202,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:32:51","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320C00285000","bid":397.25,"bid_size":93.0,"ask":399.7,"ask_size":1.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.0024,"theta":0.0,"rho":0.2098,"theo":398.5817,"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":401.375},{"option":"SPY260320P00285000","bid":0.01,"bid_size":2054.0,"ask":0.02,"ask_size":2485.0,"iv":0.9474,"open_interest":1549.0,"volume":10.0,"delta":-0.0004,"gamma":0.0,"vega":0.003,"theta":-0.0045,"rho":-0.0002,"theo":0.0212,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:42:33","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320C00290000","bid":392.27,"bid_size":93.0,"ask":394.73,"ask_size":1.0,"iv":0.0,"open_interest":13.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0027,"theta":0.0,"rho":0.2135,"theo":393.5981,"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":396.380004882812},{"option":"SPY260320P00290000","bid":0.01,"bid_size":1978.0,"ask":0.02,"ask_size":2279.0,"iv":0.9293,"open_interest":2268.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0032,"theta":-0.0047,"rho":-0.0003,"theo":0.0223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T16:10:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320C00295000","bid":387.28,"bid_size":93.0,"ask":389.73,"ask_size":1.0,"iv":0.0,"open_interest":17.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0031,"theta":0.0,"rho":0.2172,"theo":388.6144,"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":391.405014038086},{"option":"SPY260320P00295000","bid":0.01,"bid_size":2354.0,"ask":0.02,"ask_size":2265.0,"iv":0.9116,"open_interest":3647.0,"volume":10.0,"delta":-0.0005,"gamma":0.0,"vega":0.0034,"theta":-0.0049,"rho":-0.0003,"theo":0.0234,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T09:41:12","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00300000","bid":382.3,"bid_size":93.0,"ask":384.92,"ask_size":4.0,"iv":0.0,"open_interest":79.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0034,"theta":0.0,"rho":0.2208,"theo":383.6309,"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":386.419998168945},{"option":"SPY260320P00300000","bid":0.01,"bid_size":2311.0,"ask":0.02,"ask_size":2275.0,"iv":0.8941,"open_interest":7629.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0036,"theta":-0.0051,"rho":-0.0003,"theo":0.0245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T12:24:04","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00305000","bid":377.32,"bid_size":93.0,"ask":379.76,"ask_size":1.0,"iv":0.0,"open_interest":8.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0035,"theta":0.0,"rho":0.2245,"theo":378.6475,"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":381.450012207031},{"option":"SPY260320P00305000","bid":0.01,"bid_size":1649.0,"ask":0.02,"ask_size":802.0,"iv":0.8769,"open_interest":6784.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0038,"theta":-0.0053,"rho":-0.0003,"theo":0.0257,"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":0.0149999996647239},{"option":"SPY260320C00310000","bid":372.33,"bid_size":93.0,"ask":374.95,"ask_size":4.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0037,"theta":0.0,"rho":0.2282,"theo":373.6642,"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":376.449996948242},{"option":"SPY260320P00310000","bid":0.01,"bid_size":2365.0,"ask":0.02,"ask_size":1041.0,"iv":0.8599,"open_interest":1515.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.004,"theta":-0.0055,"rho":-0.0003,"theo":0.027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-17T14:38:46","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00315000","bid":367.35,"bid_size":93.0,"ask":369.82,"ask_size":1.0,"iv":0.0,"open_interest":34.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.0038,"theta":0.0,"rho":0.2318,"theo":368.681,"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":371.485000610352},{"option":"SPY260320P00315000","bid":0.01,"bid_size":1709.0,"ask":0.02,"ask_size":241.0,"iv":0.8433,"open_interest":1228.0,"volume":29.0,"delta":-0.0006,"gamma":0.0,"vega":0.0042,"theta":-0.0057,"rho":-0.0004,"theo":0.0283,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:21:03","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00320000","bid":362.37,"bid_size":93.0,"ask":364.82,"ask_size":1.0,"iv":0.0,"open_interest":32.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.004,"theta":0.0,"rho":0.2355,"theo":363.6978,"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":366.485000610352},{"option":"SPY260320P00320000","bid":0.02,"bid_size":1116.0,"ask":0.03,"ask_size":2270.0,"iv":0.8597,"open_interest":3849.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0045,"theta":-0.006,"rho":-0.0004,"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":"2026-02-17T13:44:11","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00325000","bid":357.38,"bid_size":93.0,"ask":359.92,"ask_size":1.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":0.2392,"theo":358.7146,"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":361.5},{"option":"SPY260320P00325000","bid":0.02,"bid_size":2028.0,"ask":0.03,"ask_size":2364.0,"iv":0.843,"open_interest":6283.0,"volume":246.0,"delta":-0.0007,"gamma":0.0,"vega":0.0047,"theta":-0.0062,"rho":-0.0004,"theo":0.0312,"change":0.005,"open":0.02,"high":0.03,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:08:38","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00330000","bid":352.4,"bid_size":93.0,"ask":354.89,"ask_size":1.0,"iv":0.0,"open_interest":19.0,"volume":0.0,"delta":0.9993,"gamma":0.0,"vega":0.0043,"theta":0.0,"rho":0.2429,"theo":353.7315,"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":356.525009155273},{"option":"SPY260320P00330000","bid":0.02,"bid_size":2181.0,"ask":0.03,"ask_size":1987.0,"iv":0.8265,"open_interest":1107.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.005,"theta":-0.0065,"rho":-0.0004,"theo":0.0327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T09:33:25","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320C00335000","bid":347.42,"bid_size":93.0,"ask":349.89,"ask_size":14.0,"iv":0.0,"open_interest":2.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0045,"theta":0.0,"rho":0.2465,"theo":348.7484,"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":351.529998779297},{"option":"SPY260320P00335000","bid":0.02,"bid_size":2331.0,"ask":0.03,"ask_size":783.0,"iv":0.8102,"open_interest":1484.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0053,"theta":-0.0068,"rho":-0.0005,"theo":0.0344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:27:45","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00340000","bid":342.43,"bid_size":93.0,"ask":344.89,"ask_size":1.0,"iv":0.0,"open_interest":26.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0046,"theta":0.0,"rho":0.2502,"theo":343.7654,"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":346.55500793457},{"option":"SPY260320P00340000","bid":0.02,"bid_size":2769.0,"ask":0.03,"ask_size":271.0,"iv":0.7944,"open_interest":1848.0,"volume":4.0,"delta":-0.0008,"gamma":0.0,"vega":0.0056,"theta":-0.007,"rho":-0.0005,"theo":0.0359,"change":0.015,"open":0.04,"high":0.04,"low":0.04,"tick":"up","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:43:10","percent_change":60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00345000","bid":337.45,"bid_size":93.0,"ask":339.95,"ask_size":1.0,"iv":0.0,"open_interest":39.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0049,"theta":0.0,"rho":0.2539,"theo":338.7824,"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":341.565002441406},{"option":"SPY260320P00345000","bid":0.03,"bid_size":1620.0,"ask":0.04,"ask_size":2357.0,"iv":0.8001,"open_interest":1238.0,"volume":20.0,"delta":-0.0009,"gamma":0.0,"vega":0.0059,"theta":-0.0073,"rho":-0.0005,"theo":0.038,"change":0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:09:14","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00350000","bid":332.42,"bid_size":4.0,"ask":334.92,"ask_size":1.0,"iv":0.0,"open_interest":465.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.0055,"theta":0.0,"rho":0.2575,"theo":333.7995,"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":336.770004272461},{"option":"SPY260320P00350000","bid":0.03,"bid_size":2259.0,"ask":0.04,"ask_size":2178.0,"iv":0.7841,"open_interest":3686.0,"volume":89.0,"delta":-0.001,"gamma":0.0,"vega":0.0063,"theta":-0.0076,"rho":-0.0006,"theo":0.0399,"change":0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T12:31:21","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00355000","bid":327.48,"bid_size":93.0,"ask":330.14,"ask_size":30.0,"iv":0.7662,"open_interest":15.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0063,"theta":0.0,"rho":0.2612,"theo":328.8166,"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":331.604995727539},{"option":"SPY260320P00355000","bid":0.03,"bid_size":2416.0,"ask":0.04,"ask_size":782.0,"iv":0.7684,"open_interest":3645.0,"volume":10.0,"delta":-0.001,"gamma":0.0,"vega":0.0066,"theta":-0.008,"rho":-0.0006,"theo":0.042,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T09:41:37","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320C00360000","bid":322.5,"bid_size":93.0,"ask":324.98,"ask_size":1.0,"iv":0.0,"open_interest":136.0,"volume":0.0,"delta":0.999,"gamma":0.0,"vega":0.0066,"theta":0.0,"rho":0.2648,"theo":323.8342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":328.79,"last_trade_time":"2026-02-18T12:00:20","percent_change":0.0,"prev_day_close":326.639999389648},{"option":"SPY260320P00360000","bid":0.04,"bid_size":1287.0,"ask":0.05,"ask_size":2243.0,"iv":0.7692,"open_interest":685.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.007,"theta":-0.0083,"rho":-0.0006,"theo":0.0442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T16:10:23","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260320C00365000","bid":317.52,"bid_size":93.0,"ask":319.98,"ask_size":1.0,"iv":0.0,"open_interest":71.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.007,"theta":0.0,"rho":0.2684,"theo":318.852,"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":321.650009155273},{"option":"SPY260320P00365000","bid":0.04,"bid_size":2005.0,"ask":0.05,"ask_size":2237.0,"iv":0.7535,"open_interest":2742.0,"volume":5.0,"delta":-0.0012,"gamma":0.0,"vega":0.0075,"theta":-0.0087,"rho":-0.0007,"theo":0.0466,"change":0.015,"open":0.03,"high":0.05,"low":0.03,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:07:16","percent_change":42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260320C00370000","bid":312.53,"bid_size":93.0,"ask":315.17,"ask_size":1.0,"iv":0.7061,"open_interest":23.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0073,"theta":0.0,"rho":0.2721,"theo":313.8699,"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":316.664993286133},{"option":"SPY260320P00370000","bid":0.04,"bid_size":2294.0,"ask":0.05,"ask_size":621.0,"iv":0.7378,"open_interest":5401.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0079,"theta":-0.0091,"rho":-0.0007,"theo":0.0491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T14:00:35","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260320C00375000","bid":307.55,"bid_size":93.0,"ask":310.01,"ask_size":1.0,"iv":0.0,"open_interest":61.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0076,"theta":0.0,"rho":0.2758,"theo":308.8879,"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":311.705001831055},{"option":"SPY260320P00375000","bid":0.04,"bid_size":2328.0,"ask":0.05,"ask_size":45.0,"iv":0.7229,"open_interest":5211.0,"volume":5.0,"delta":-0.0013,"gamma":0.0,"vega":0.0084,"theta":-0.0095,"rho":-0.0008,"theo":0.0518,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:21:54","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260320C00380000","bid":302.57,"bid_size":93.0,"ask":305.04,"ask_size":14.0,"iv":0.0,"open_interest":110.0,"volume":2.0,"delta":0.9987,"gamma":0.0,"vega":0.0079,"theta":0.0,"rho":0.2794,"theo":303.9061,"change":-1.68,"open":305.1,"high":305.1,"low":305.03,"tick":"down","last_trade_price":305.03,"last_trade_time":"2026-02-19T14:23:31","percent_change":-0.547751,"prev_day_close":306.710006713867},{"option":"SPY260320P00380000","bid":0.05,"bid_size":2248.0,"ask":0.06,"ask_size":1263.0,"iv":0.7204,"open_interest":11710.0,"volume":50.0,"delta":-0.0014,"gamma":0.0,"vega":0.009,"theta":-0.01,"rho":-0.0008,"theo":0.055,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:18:51","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260320C00385000","bid":297.59,"bid_size":93.0,"ask":300.14,"ask_size":1.0,"iv":0.0,"open_interest":176.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0083,"theta":0.0,"rho":0.2831,"theo":298.9245,"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":301.720001220703},{"option":"SPY260320P00385000","bid":0.05,"bid_size":2488.0,"ask":0.06,"ask_size":482.0,"iv":0.7053,"open_interest":5734.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0096,"theta":-0.0105,"rho":-0.0009,"theo":0.0582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-18T14:41:59","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260320C00390000","bid":292.61,"bid_size":93.0,"ask":295.2,"ask_size":1.0,"iv":0.6315,"open_interest":190.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0086,"theta":0.0,"rho":0.2867,"theo":293.943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":298.0,"last_trade_time":"2026-02-18T15:54:43","percent_change":0.0,"prev_day_close":296.744995117188},{"option":"SPY260320P00390000","bid":0.06,"bid_size":2003.0,"ask":0.07,"ask_size":1968.0,"iv":0.7014,"open_interest":1804.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0102,"theta":-0.011,"rho":-0.0009,"theo":0.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T12:45:49","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260320C00395000","bid":287.54,"bid_size":10.0,"ask":290.14,"ask_size":6.0,"iv":0.0,"open_interest":327.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0092,"theta":0.0,"rho":0.2904,"theo":288.9616,"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":291.980010986328},{"option":"SPY260320P00395000","bid":0.06,"bid_size":2656.0,"ask":0.07,"ask_size":690.0,"iv":0.6865,"open_interest":5145.0,"volume":4.0,"delta":-0.0017,"gamma":0.0,"vega":0.0109,"theta":-0.0115,"rho":-0.001,"theo":0.0653,"change":0.025,"open":0.07,"high":0.08,"low":0.07,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-19T13:21:56","percent_change":45.4545,"prev_day_close":0.0549999997019768},{"option":"SPY260320C00400000","bid":282.57,"bid_size":10.0,"ask":285.36,"ask_size":7.0,"iv":0.6891,"open_interest":433.0,"volume":2.0,"delta":0.9983,"gamma":0.0,"vega":0.0105,"theta":0.0,"rho":0.294,"theo":283.9804,"change":0.08,"open":287.08,"high":287.08,"low":287.02,"tick":"down","last_trade_price":287.02,"last_trade_time":"2026-02-19T10:43:08","percent_change":0.0278795,"prev_day_close":286.940002441406},{"option":"SPY260320P00400000","bid":0.07,"bid_size":1982.0,"ask":0.08,"ask_size":2073.0,"iv":0.6806,"open_interest":21268.0,"volume":340.0,"delta":-0.0019,"gamma":0.0,"vega":0.0116,"theta":-0.0121,"rho":-0.0011,"theo":0.0697,"change":0.015,"open":0.06,"high":0.08,"low":0.06,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:42:50","percent_change":23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260320C00405000","bid":277.64,"bid_size":3.0,"ask":280.14,"ask_size":1.0,"iv":0.0,"open_interest":228.0,"volume":406.0,"delta":0.9982,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.2975,"theo":278.9996,"change":-1.155,"open":281.29,"high":281.86,"low":280.71,"tick":"down","last_trade_price":280.71,"last_trade_time":"2026-02-19T12:24:36","percent_change":-0.409773,"prev_day_close":281.865005493164},{"option":"SPY260320P00405000","bid":0.07,"bid_size":2594.0,"ask":0.08,"ask_size":640.0,"iv":0.6661,"open_interest":5743.0,"volume":20.0,"delta":-0.002,"gamma":0.0,"vega":0.0124,"theta":-0.0127,"rho":-0.0011,"theo":0.0739,"change":0.015,"open":0.08,"high":0.08,"low":0.07,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-19T12:52:47","percent_change":23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260320C00410000","bid":272.68,"bid_size":93.0,"ask":275.2,"ask_size":1.0,"iv":0.0,"open_interest":25.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":0.3012,"theo":274.0198,"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":276.814987182617},{"option":"SPY260320P00410000","bid":0.08,"bid_size":2155.0,"ask":0.09,"ask_size":1737.0,"iv":0.6595,"open_interest":3367.0,"volume":21.0,"delta":-0.0022,"gamma":0.0,"vega":0.0132,"theta":-0.0134,"rho":-0.0012,"theo":0.0787,"change":-0.005,"open":0.07,"high":0.08,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T12:45:10","percent_change":-6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260320C00415000","bid":267.67,"bid_size":30.0,"ask":270.17,"ask_size":1.0,"iv":0.0,"open_interest":11.0,"volume":4.0,"delta":0.9979,"gamma":0.0,"vega":0.013,"theta":0.0,"rho":0.3048,"theo":269.0403,"change":-0.035,"open":271.7,"high":271.9,"low":271.56,"tick":"up","last_trade_price":271.82,"last_trade_time":"2026-02-19T10:40:50","percent_change":-0.0128786,"prev_day_close":271.855010986328},{"option":"SPY260320P00415000","bid":0.09,"bid_size":489.0,"ask":0.1,"ask_size":2691.0,"iv":0.6522,"open_interest":5376.0,"volume":2.0,"delta":-0.0023,"gamma":0.0001,"vega":0.0141,"theta":-0.0141,"rho":-0.0013,"theo":0.0836,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T12:36:29","percent_change":6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260320C00420000","bid":262.72,"bid_size":93.0,"ask":265.2,"ask_size":1.0,"iv":0.0,"open_interest":110.0,"volume":0.0,"delta":0.9977,"gamma":0.0001,"vega":0.0137,"theta":0.0,"rho":0.3084,"theo":264.061,"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":266.860000610352},{"option":"SPY260320P00420000","bid":0.09,"bid_size":2192.0,"ask":0.1,"ask_size":1285.0,"iv":0.6375,"open_interest":5596.0,"volume":352.0,"delta":-0.0025,"gamma":0.0001,"vega":0.0152,"theta":-0.0149,"rho":-0.0014,"theo":0.0893,"change":0.005,"open":0.09,"high":0.09,"low":0.08,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T12:27:01","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260320C00425000","bid":257.74,"bid_size":93.0,"ask":260.23,"ask_size":1.0,"iv":0.0,"open_interest":128.0,"volume":0.0,"delta":0.9975,"gamma":0.0001,"vega":0.0144,"theta":0.0,"rho":0.312,"theo":259.0822,"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":261.879989624023},{"option":"SPY260320P00425000","bid":0.1,"bid_size":1871.0,"ask":0.11,"ask_size":1945.0,"iv":0.6296,"open_interest":7338.0,"volume":5.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0162,"theta":-0.0157,"rho":-0.0015,"theo":0.0956,"change":0.005,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T12:33:01","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260320C00430000","bid":252.76,"bid_size":93.0,"ask":255.24,"ask_size":1.0,"iv":0.0,"open_interest":72.0,"volume":0.0,"delta":0.9973,"gamma":0.0001,"vega":0.015,"theta":0.0,"rho":0.3156,"theo":254.1036,"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":256.889999389648},{"option":"SPY260320P00430000","bid":0.11,"bid_size":461.0,"ask":0.12,"ask_size":2110.0,"iv":0.6207,"open_interest":1820.0,"volume":28.0,"delta":-0.0029,"gamma":0.0001,"vega":0.0176,"theta":-0.0167,"rho":-0.0017,"theo":0.1031,"change":0.005,"open":0.1,"high":0.1,"low":0.09,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T12:36:12","percent_change":5.26315,"prev_day_close":0.0950000025331974},{"option":"SPY260320C00435000","bid":247.79,"bid_size":93.0,"ask":250.32,"ask_size":1.0,"iv":0.5365,"open_interest":53.0,"volume":3.0,"delta":0.9971,"gamma":0.0001,"vega":0.0161,"theta":0.0,"rho":0.3192,"theo":249.1254,"change":-1.665,"open":250.26,"high":250.26,"low":250.26,"tick":"down","last_trade_price":250.26,"last_trade_time":"2026-02-19T12:34:27","percent_change":-0.660912,"prev_day_close":251.925003051758},{"option":"SPY260320P00435000","bid":0.11,"bid_size":2488.0,"ask":0.12,"ask_size":1215.0,"iv":0.6064,"open_interest":3032.0,"volume":22.0,"delta":-0.0032,"gamma":0.0001,"vega":0.0188,"theta":-0.0177,"rho":-0.0018,"theo":0.1105,"change":0.005,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T11:16:34","percent_change":5.26315,"prev_day_close":0.0950000025331974},{"option":"SPY260320C00440000","bid":242.81,"bid_size":93.0,"ask":245.32,"ask_size":6.0,"iv":0.5135,"open_interest":119.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.0185,"theta":0.0,"rho":0.3228,"theo":244.1475,"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":246.959999084473},{"option":"SPY260320P00440000","bid":0.12,"bid_size":2231.0,"ask":0.13,"ask_size":1656.0,"iv":0.5974,"open_interest":14234.0,"volume":3.0,"delta":-0.0034,"gamma":0.0001,"vega":0.0202,"theta":-0.0187,"rho":-0.002,"theo":0.1185,"change":0.025,"open":0.11,"high":0.13,"low":0.11,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-19T13:46:49","percent_change":23.8095,"prev_day_close":0.105000000447035},{"option":"SPY260320C00445000","bid":237.83,"bid_size":93.0,"ask":240.32,"ask_size":1.0,"iv":0.4896,"open_interest":130.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0206,"theta":0.0,"rho":0.3262,"theo":239.1706,"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":241.985000610352},{"option":"SPY260320P00445000","bid":0.13,"bid_size":2165.0,"ask":0.14,"ask_size":2257.0,"iv":0.5883,"open_interest":1313.0,"volume":3.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0216,"theta":-0.0197,"rho":-0.0021,"theo":0.1264,"change":-0.005,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T11:31:21","percent_change":-4.34782,"prev_day_close":0.114999998360872},{"option":"SPY260320C00450000","bid":232.85,"bid_size":4.0,"ask":235.38,"ask_size":1.0,"iv":0.5166,"open_interest":287.0,"volume":25.0,"delta":0.9963,"gamma":0.0001,"vega":0.0218,"theta":0.0,"rho":0.3298,"theo":234.1951,"change":-1.07,"open":234.77,"high":236.09,"low":234.77,"tick":"up","last_trade_price":236.09,"last_trade_time":"2026-02-19T09:44:53","percent_change":-0.451174,"prev_day_close":237.160003662109},{"option":"SPY260320P00450000","bid":0.14,"bid_size":1868.0,"ask":0.15,"ask_size":2242.0,"iv":0.579,"open_interest":12762.0,"volume":2.0,"delta":-0.004,"gamma":0.0001,"vega":0.0232,"theta":-0.0208,"rho":-0.0023,"theo":0.1357,"change":0.025,"open":0.14,"high":0.14,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-19T09:30:02","percent_change":21.7391,"prev_day_close":0.114999998360872},{"option":"SPY260320C00455000","bid":227.88,"bid_size":93.0,"ask":230.35,"ask_size":1.0,"iv":0.4834,"open_interest":185.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.023,"theta":0.0,"rho":0.3333,"theo":229.2202,"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":232.035003662109},{"option":"SPY260320P00455000","bid":0.15,"bid_size":2073.0,"ask":0.16,"ask_size":2368.0,"iv":0.569,"open_interest":1439.0,"volume":4.0,"delta":-0.0044,"gamma":0.0001,"vega":0.025,"theta":-0.0221,"rho":-0.0025,"theo":0.1461,"change":0.015,"open":0.14,"high":0.14,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-19T11:34:26","percent_change":12.0,"prev_day_close":0.12499999627471},{"option":"SPY260320C00460000","bid":222.88,"bid_size":4.0,"ask":225.38,"ask_size":1.0,"iv":0.4706,"open_interest":734.0,"volume":0.0,"delta":0.9957,"gamma":0.0001,"vega":0.0242,"theta":0.0,"rho":0.3369,"theo":224.2458,"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":227.205001831055},{"option":"SPY260320P00460000","bid":0.16,"bid_size":2300.0,"ask":0.17,"ask_size":2445.0,"iv":0.5588,"open_interest":80151.0,"volume":34.0,"delta":-0.0047,"gamma":0.0001,"vega":0.027,"theta":-0.0234,"rho":-0.0027,"theo":0.1571,"change":0.015,"open":0.15,"high":0.16,"low":0.14,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-19T12:13:51","percent_change":11.1111,"prev_day_close":0.134999997913837},{"option":"SPY260320C00465000","bid":217.93,"bid_size":93.0,"ask":220.41,"ask_size":1.0,"iv":0.488,"open_interest":117.0,"volume":0.0,"delta":0.9953,"gamma":0.0001,"vega":0.0253,"theta":0.0,"rho":0.3404,"theo":219.2719,"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":222.060005187988},{"option":"SPY260320P00465000","bid":0.17,"bid_size":1916.0,"ask":0.18,"ask_size":2563.0,"iv":0.5485,"open_interest":2973.0,"volume":59.0,"delta":-0.0051,"gamma":0.0001,"vega":0.029,"theta":-0.0248,"rho":-0.0029,"theo":0.1691,"change":0.025,"open":0.15,"high":0.17,"low":0.15,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-19T13:18:23","percent_change":17.2414,"prev_day_close":0.145000003278255},{"option":"SPY260320C00470000","bid":212.91,"bid_size":4.0,"ask":215.69,"ask_size":10.0,"iv":0.5434,"open_interest":393.0,"volume":0.0,"delta":0.9949,"gamma":0.0001,"vega":0.0273,"theta":0.0,"rho":0.344,"theo":214.2985,"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":217.264999389648},{"option":"SPY260320P00470000","bid":0.18,"bid_size":2203.0,"ask":0.19,"ask_size":1198.0,"iv":0.5383,"open_interest":7516.0,"volume":82.0,"delta":-0.0056,"gamma":0.0001,"vega":0.0312,"theta":-0.0262,"rho":-0.0032,"theo":0.1818,"change":0.005,"open":0.16,"high":0.19,"low":0.16,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-19T14:26:13","percent_change":3.0303,"prev_day_close":0.16499999910593},{"option":"SPY260320C00475000","bid":207.98,"bid_size":93.0,"ask":210.71,"ask_size":7.0,"iv":0.5358,"open_interest":86.0,"volume":0.0,"delta":0.9945,"gamma":0.0001,"vega":0.0314,"theta":0.0,"rho":0.3475,"theo":209.3255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":213.51,"last_trade_time":"2026-02-18T14:11:16","percent_change":0.0,"prev_day_close":212.110000610352},{"option":"SPY260320P00475000","bid":0.19,"bid_size":2643.0,"ask":0.2,"ask_size":292.0,"iv":0.5277,"open_interest":3433.0,"volume":7.0,"delta":-0.006,"gamma":0.0002,"vega":0.0336,"theta":-0.0278,"rho":-0.0034,"theo":0.1957,"change":0.025,"open":0.19,"high":0.21,"low":0.18,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-19T14:02:52","percent_change":14.2857,"prev_day_close":0.175000004470348},{"option":"SPY260320C00480000","bid":202.99,"bid_size":23.0,"ask":205.49,"ask_size":1.0,"iv":0.4679,"open_interest":251.0,"volume":0.0,"delta":0.994,"gamma":0.0002,"vega":0.0344,"theta":0.0,"rho":0.3507,"theo":204.3545,"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":207.145004272461},{"option":"SPY260320P00480000","bid":0.21,"bid_size":1925.0,"ask":0.22,"ask_size":2414.0,"iv":0.5199,"open_interest":5962.0,"volume":125.0,"delta":-0.0066,"gamma":0.0002,"vega":0.0361,"theta":-0.0294,"rho":-0.0037,"theo":0.2106,"change":0.025,"open":0.19,"high":0.21,"low":0.18,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-19T13:10:23","percent_change":13.5135,"prev_day_close":0.185000002384186},{"option":"SPY260320C00485000","bid":198.03,"bid_size":93.0,"ask":200.52,"ask_size":1.0,"iv":0.4672,"open_interest":75.0,"volume":0.0,"delta":0.9935,"gamma":0.0002,"vega":0.0364,"theta":0.0,"rho":0.3541,"theo":199.3854,"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":202.175003051758},{"option":"SPY260320P00485000","bid":0.22,"bid_size":2225.0,"ask":0.23,"ask_size":360.0,"iv":0.5086,"open_interest":4057.0,"volume":23.0,"delta":-0.0071,"gamma":0.0002,"vega":0.039,"theta":-0.0312,"rho":-0.0041,"theo":0.2275,"change":0.015,"open":0.21,"high":0.23,"low":0.2,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-19T12:32:32","percent_change":7.69231,"prev_day_close":0.195000000298023},{"option":"SPY260320C00490000","bid":193.02,"bid_size":4.0,"ask":195.57,"ask_size":1.0,"iv":0.4566,"open_interest":339.0,"volume":0.0,"delta":0.9929,"gamma":0.0002,"vega":0.0383,"theta":0.0,"rho":0.3576,"theo":194.4171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":198.53,"last_trade_time":"2026-02-18T10:03:30","percent_change":0.0,"prev_day_close":197.375},{"option":"SPY260320P00490000","bid":0.24,"bid_size":1955.0,"ask":0.25,"ask_size":2623.0,"iv":0.5004,"open_interest":6195.0,"volume":107.0,"delta":-0.0077,"gamma":0.0002,"vega":0.0419,"theta":-0.033,"rho":-0.0044,"theo":0.244,"change":0.025,"open":0.24,"high":0.25,"low":0.21,"tick":"down","last_trade_price":0.23,"last_trade_time":"2026-02-19T14:27:11","percent_change":12.1951,"prev_day_close":0.204999998211861},{"option":"SPY260320C00495000","bid":188.1,"bid_size":4.0,"ask":190.6,"ask_size":1.0,"iv":0.4604,"open_interest":607.0,"volume":0.0,"delta":0.9923,"gamma":0.0002,"vega":0.0402,"theta":0.0,"rho":0.361,"theo":189.4494,"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":192.389999389648},{"option":"SPY260320P00495000","bid":0.26,"bid_size":964.0,"ask":0.27,"ask_size":2310.0,"iv":0.4914,"open_interest":7236.0,"volume":9.0,"delta":-0.0084,"gamma":0.0002,"vega":0.0451,"theta":-0.0349,"rho":-0.0048,"theo":0.2626,"change":0.045,"open":0.24,"high":0.27,"low":0.23,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-19T13:37:45","percent_change":20.0,"prev_day_close":0.225000001490116},{"option":"SPY260320C00500000","bid":183.1,"bid_size":4.0,"ask":185.86,"ask_size":10.0,"iv":0.4547,"open_interest":1411.0,"volume":6.0,"delta":0.9916,"gamma":0.0002,"vega":0.042,"theta":0.0,"rho":0.3644,"theo":184.4825,"change":-2.015,"open":186.91,"high":187.0,"low":185.41,"tick":"down","last_trade_price":185.41,"last_trade_time":"2026-02-19T12:44:43","percent_change":-1.0751,"prev_day_close":187.425003051758},{"option":"SPY260320P00500000","bid":0.28,"bid_size":349.0,"ask":0.29,"ask_size":2798.0,"iv":0.4816,"open_interest":34360.0,"volume":751.0,"delta":-0.0092,"gamma":0.0003,"vega":0.0488,"theta":-0.0371,"rho":-0.0052,"theo":0.2849,"change":0.035,"open":0.26,"high":0.3,"low":0.24,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-19T14:52:49","percent_change":14.2857,"prev_day_close":0.244999997317791},{"option":"SPY260320C00505000","bid":178.1,"bid_size":10.0,"ask":180.71,"ask_size":6.0,"iv":0.4462,"open_interest":347.0,"volume":0.0,"delta":0.9909,"gamma":0.0003,"vega":0.0479,"theta":0.0,"rho":0.3679,"theo":179.5162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":186.2,"last_trade_time":"2026-02-18T12:47:06","percent_change":0.0,"prev_day_close":182.460006713867},{"option":"SPY260320P00505000","bid":0.3,"bid_size":1567.0,"ask":0.31,"ask_size":2772.0,"iv":0.472,"open_interest":3916.0,"volume":7.0,"delta":-0.01,"gamma":0.0003,"vega":0.0525,"theta":-0.0392,"rho":-0.0057,"theo":0.3065,"change":0.055,"open":0.28,"high":0.31,"low":0.28,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-19T13:31:47","percent_change":21.5686,"prev_day_close":0.254999995231628},{"option":"SPY260320C00510000","bid":173.12,"bid_size":10.0,"ask":175.71,"ask_size":1.0,"iv":0.433,"open_interest":324.0,"volume":0.0,"delta":0.9902,"gamma":0.0003,"vega":0.0538,"theta":0.0,"rho":0.3708,"theo":174.5514,"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":177.51000213623},{"option":"SPY260320P00510000","bid":0.32,"bid_size":1222.0,"ask":0.33,"ask_size":2142.0,"iv":0.4624,"open_interest":7007.0,"volume":107.0,"delta":-0.0108,"gamma":0.0003,"vega":0.0563,"theta":-0.0413,"rho":-0.0062,"theo":0.3288,"change":0.055,"open":0.32,"high":0.33,"low":0.28,"tick":"up","last_trade_price":0.33,"last_trade_time":"2026-02-19T13:31:48","percent_change":20.0,"prev_day_close":0.275000005960464},{"option":"SPY260320C00515000","bid":168.24,"bid_size":3.0,"ask":170.74,"ask_size":14.0,"iv":0.4317,"open_interest":339.0,"volume":0.0,"delta":0.9893,"gamma":0.0003,"vega":0.0569,"theta":0.0,"rho":0.3741,"theo":169.5906,"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":172.525001525879},{"option":"SPY260320P00515000","bid":0.34,"bid_size":1948.0,"ask":0.35,"ask_size":565.0,"iv":0.4526,"open_interest":9359.0,"volume":455.0,"delta":-0.0117,"gamma":0.0004,"vega":0.0603,"theta":-0.0434,"rho":-0.0067,"theo":0.3518,"change":0.045,"open":0.32,"high":0.35,"low":0.31,"tick":"down","last_trade_price":0.34,"last_trade_time":"2026-02-19T14:33:44","percent_change":15.2542,"prev_day_close":0.295000001788139},{"option":"SPY260320C00520000","bid":163.24,"bid_size":4.0,"ask":165.77,"ask_size":1.0,"iv":0.4185,"open_interest":335.0,"volume":0.0,"delta":0.9883,"gamma":0.0004,"vega":0.06,"theta":0.0,"rho":0.3773,"theo":164.6311,"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":167.560005187988},{"option":"SPY260320P00520000","bid":0.37,"bid_size":1166.0,"ask":0.38,"ask_size":2479.0,"iv":0.4436,"open_interest":158285.0,"volume":12.0,"delta":-0.0128,"gamma":0.0004,"vega":0.0652,"theta":-0.046,"rho":-0.0073,"theo":0.3806,"change":0.055,"open":0.32,"high":0.38,"low":0.32,"tick":"up","last_trade_price":0.38,"last_trade_time":"2026-02-19T13:31:48","percent_change":16.9231,"prev_day_close":0.325000002980232},{"option":"SPY260320C00525000","bid":158.27,"bid_size":5.0,"ask":160.82,"ask_size":3.0,"iv":0.4113,"open_interest":623.0,"volume":5.0,"delta":0.9873,"gamma":0.0004,"vega":0.0629,"theta":0.0,"rho":0.3806,"theo":159.6728,"change":-2.805,"open":162.83,"high":162.83,"low":159.8,"tick":"down","last_trade_price":159.8,"last_trade_time":"2026-02-19T12:53:11","percent_change":-1.72504,"prev_day_close":162.605003356934},{"option":"SPY260320P00525000","bid":0.4,"bid_size":434.0,"ask":0.41,"ask_size":2475.0,"iv":0.4346,"open_interest":7916.0,"volume":2051.0,"delta":-0.014,"gamma":0.0004,"vega":0.0702,"theta":-0.0485,"rho":-0.008,"theo":0.4096,"change":0.065,"open":0.38,"high":0.41,"low":0.35,"tick":"up","last_trade_price":0.41,"last_trade_time":"2026-02-19T13:31:48","percent_change":18.8406,"prev_day_close":0.344999998807907},{"option":"SPY260320C00530000","bid":153.32,"bid_size":4.0,"ask":155.85,"ask_size":14.0,"iv":0.4036,"open_interest":2182.0,"volume":0.0,"delta":0.9862,"gamma":0.0004,"vega":0.0657,"theta":0.0,"rho":0.3839,"theo":154.7157,"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":157.654998779297},{"option":"SPY260320P00530000","bid":0.43,"bid_size":1379.0,"ask":0.44,"ask_size":2078.0,"iv":0.4249,"open_interest":20193.0,"volume":5.0,"delta":-0.0152,"gamma":0.0005,"vega":0.0756,"theta":-0.0512,"rho":-0.0087,"theo":0.4411,"change":0.055,"open":0.42,"high":0.43,"low":0.42,"tick":"no_change","last_trade_price":0.43,"last_trade_time":"2026-02-19T13:31:48","percent_change":14.6667,"prev_day_close":0.375},{"option":"SPY260320C00535000","bid":148.38,"bid_size":10.0,"ask":150.88,"ask_size":1.0,"iv":0.3957,"open_interest":2115.0,"volume":0.0,"delta":0.985,"gamma":0.0005,"vega":0.0752,"theta":0.0,"rho":0.3872,"theo":149.7597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":154.68,"last_trade_time":"2026-02-18T10:24:53","percent_change":0.0,"prev_day_close":152.700004577637},{"option":"SPY260320P00535000","bid":0.46,"bid_size":1774.0,"ask":0.47,"ask_size":576.0,"iv":0.4152,"open_interest":6224.0,"volume":26.0,"delta":-0.0166,"gamma":0.0005,"vega":0.0813,"theta":-0.054,"rho":-0.0094,"theo":0.4751,"change":0.055,"open":0.47,"high":0.49,"low":0.42,"tick":"down","last_trade_price":0.46,"last_trade_time":"2026-02-19T14:30:48","percent_change":13.5802,"prev_day_close":0.405000001192093},{"option":"SPY260320C00540000","bid":143.46,"bid_size":2.0,"ask":145.96,"ask_size":1.0,"iv":0.393,"open_interest":569.0,"volume":3.0,"delta":0.9836,"gamma":0.0005,"vega":0.0834,"theta":0.0,"rho":0.3895,"theo":144.8075,"change":-2.19,"open":145.53,"high":145.53,"low":145.53,"tick":"up","last_trade_price":145.53,"last_trade_time":"2026-02-19T09:43:04","percent_change":-1.48254,"prev_day_close":147.720001220703},{"option":"SPY260320P00540000","bid":0.5,"bid_size":929.0,"ask":0.51,"ask_size":1558.0,"iv":0.4066,"open_interest":12577.0,"volume":69.0,"delta":-0.018,"gamma":0.0006,"vega":0.0873,"theta":-0.0568,"rho":-0.0102,"theo":0.5106,"change":0.055,"open":0.46,"high":0.52,"low":0.45,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-19T14:15:46","percent_change":12.6437,"prev_day_close":0.435000002384186},{"option":"SPY260320C00545000","bid":138.49,"bid_size":4.0,"ask":141.24,"ask_size":10.0,"iv":0.4001,"open_interest":338.0,"volume":0.0,"delta":0.982,"gamma":0.0006,"vega":0.0882,"theta":-0.0036,"rho":0.3925,"theo":139.8612,"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":142.769996643066},{"option":"SPY260320P00545000","bid":0.54,"bid_size":1355.0,"ask":0.55,"ask_size":592.0,"iv":0.3974,"open_interest":6297.0,"volume":271.0,"delta":-0.0196,"gamma":0.0006,"vega":0.0941,"theta":-0.0599,"rho":-0.0112,"theo":0.5509,"change":0.055,"open":0.55,"high":0.55,"low":0.47,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-19T14:31:53","percent_change":11.5789,"prev_day_close":0.474999994039536},{"option":"SPY260320C00550000","bid":133.57,"bid_size":4.0,"ask":136.07,"ask_size":1.0,"iv":0.3774,"open_interest":1025.0,"volume":2.0,"delta":0.9803,"gamma":0.0006,"vega":0.0929,"theta":-0.0086,"rho":0.3955,"theo":134.9177,"change":-2.675,"open":135.67,"high":135.67,"low":135.17,"tick":"down","last_trade_price":135.17,"last_trade_time":"2026-02-19T14:37:32","percent_change":-1.94059,"prev_day_close":137.845001220703},{"option":"SPY260320P00550000","bid":0.58,"bid_size":2751.0,"ask":0.59,"ask_size":302.0,"iv":0.388,"open_interest":19709.0,"volume":1171.0,"delta":-0.0214,"gamma":0.0007,"vega":0.1013,"theta":-0.063,"rho":-0.0122,"theo":0.5925,"change":0.085,"open":0.54,"high":0.61,"low":0.51,"tick":"no_change","last_trade_price":0.6,"last_trade_time":"2026-02-19T14:44:19","percent_change":16.5049,"prev_day_close":0.514999985694885},{"option":"SPY260320C00555000","bid":128.6,"bid_size":4.0,"ask":131.13,"ask_size":1.0,"iv":0.3672,"open_interest":233.0,"volume":0.0,"delta":0.9785,"gamma":0.0007,"vega":0.0974,"theta":-0.0138,"rho":0.3984,"theo":129.9772,"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":132.875},{"option":"SPY260320P00555000","bid":0.64,"bid_size":961.0,"ask":0.65,"ask_size":1003.0,"iv":0.3799,"open_interest":7416.0,"volume":187.0,"delta":-0.0234,"gamma":0.0008,"vega":0.1094,"theta":-0.0666,"rho":-0.0134,"theo":0.6417,"change":0.105,"open":0.6,"high":0.66,"low":0.55,"tick":"no_change","last_trade_price":0.66,"last_trade_time":"2026-02-19T14:44:39","percent_change":18.9189,"prev_day_close":0.555000007152557},{"option":"SPY260320C00560000","bid":123.69,"bid_size":4.0,"ask":126.15,"ask_size":1.0,"iv":0.358,"open_interest":1713.0,"volume":1.0,"delta":0.9764,"gamma":0.0008,"vega":0.1092,"theta":-0.0192,"rho":0.4014,"theo":125.0398,"change":-3.13,"open":124.67,"high":124.67,"low":124.67,"tick":"down","last_trade_price":124.67,"last_trade_time":"2026-02-19T13:02:10","percent_change":-2.44914,"prev_day_close":127.800003051758},{"option":"SPY260320P00560000","bid":0.69,"bid_size":1130.0,"ask":0.7,"ask_size":681.0,"iv":0.3705,"open_interest":12741.0,"volume":405.0,"delta":-0.0257,"gamma":0.0008,"vega":0.1181,"theta":-0.0703,"rho":-0.0147,"theo":0.696,"change":0.095,"open":0.64,"high":0.7,"low":0.6,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-19T13:02:51","percent_change":15.7025,"prev_day_close":0.605000019073486},{"option":"SPY260320C00565000","bid":118.73,"bid_size":5.0,"ask":121.26,"ask_size":3.0,"iv":0.3506,"open_interest":568.0,"volume":16.0,"delta":0.9741,"gamma":0.0009,"vega":0.1228,"theta":-0.0249,"rho":0.403,"theo":120.1089,"change":-0.73,"open":122.35,"high":122.35,"low":121.75,"tick":"down","last_trade_price":121.75,"last_trade_time":"2026-02-19T12:19:32","percent_change":-0.596015,"prev_day_close":122.479999542236},{"option":"SPY260320P00565000","bid":0.75,"bid_size":1966.0,"ask":0.76,"ask_size":478.0,"iv":0.3612,"open_interest":7419.0,"volume":1012.0,"delta":-0.0284,"gamma":0.0009,"vega":0.1283,"theta":-0.0748,"rho":-0.0162,"theo":0.7614,"change":0.135,"open":0.77,"high":0.79,"low":0.67,"tick":"up","last_trade_price":0.79,"last_trade_time":"2026-02-19T13:20:03","percent_change":20.6107,"prev_day_close":0.655000001192093},{"option":"SPY260320C00570000","bid":113.8,"bid_size":4.0,"ask":116.33,"ask_size":1.0,"iv":0.3423,"open_interest":2136.0,"volume":0.0,"delta":0.9713,"gamma":0.001,"vega":0.1303,"theta":-0.0311,"rho":0.4054,"theo":115.1903,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":119.02,"last_trade_time":"2026-02-18T15:49:40","percent_change":0.0,"prev_day_close":118.08500289917},{"option":"SPY260320P00570000","bid":0.82,"bid_size":2035.0,"ask":0.83,"ask_size":468.0,"iv":0.3527,"open_interest":10779.0,"volume":284.0,"delta":-0.0312,"gamma":0.001,"vega":0.1388,"theta":-0.0789,"rho":-0.0178,"theo":0.8262,"change":0.135,"open":0.81,"high":0.85,"low":0.72,"tick":"up","last_trade_price":0.85,"last_trade_time":"2026-02-19T14:44:56","percent_change":18.8811,"prev_day_close":0.715000003576279},{"option":"SPY260320C00575000","bid":108.91,"bid_size":5.0,"ask":111.48,"ask_size":3.0,"iv":0.3376,"open_interest":1155.0,"volume":50.0,"delta":0.9682,"gamma":0.0011,"vega":0.1376,"theta":-0.0377,"rho":0.4079,"theo":110.2784,"change":-3.205,"open":112.39,"high":112.39,"low":109.97,"tick":"down","last_trade_price":109.97,"last_trade_time":"2026-02-19T13:40:54","percent_change":-2.8319,"prev_day_close":113.175003051758},{"option":"SPY260320P00575000","bid":0.9,"bid_size":2092.0,"ask":0.91,"ask_size":278.0,"iv":0.3439,"open_interest":23475.0,"volume":1003.0,"delta":-0.0346,"gamma":0.0012,"vega":0.1513,"theta":-0.0841,"rho":-0.0198,"theo":0.9093,"change":0.105,"open":0.9,"high":0.95,"low":0.79,"tick":"up","last_trade_price":0.89,"last_trade_time":"2026-02-19T14:34:59","percent_change":13.3758,"prev_day_close":0.784999996423721},{"option":"SPY260320C00580000","bid":103.98,"bid_size":5.0,"ask":106.55,"ask_size":15.0,"iv":0.3276,"open_interest":3019.0,"volume":4.0,"delta":0.9648,"gamma":0.0012,"vega":0.1495,"theta":-0.0446,"rho":0.4103,"theo":105.3738,"change":-2.355,"open":106.28,"high":106.41,"low":106.28,"tick":"no_change","last_trade_price":106.41,"last_trade_time":"2026-02-19T09:35:30","percent_change":-2.16522,"prev_day_close":108.764999389648},{"option":"SPY260320P00580000","bid":0.99,"bid_size":2432.0,"ask":1.0,"ask_size":222.0,"iv":0.3357,"open_interest":93626.0,"volume":1141.0,"delta":-0.0383,"gamma":0.0013,"vega":0.1641,"theta":-0.0892,"rho":-0.0219,"theo":0.9957,"change":0.125,"open":0.95,"high":1.04,"low":0.85,"tick":"no_change","last_trade_price":0.99,"last_trade_time":"2026-02-19T14:30:17","percent_change":14.4509,"prev_day_close":0.865000009536743},{"option":"SPY260320C00585000","bid":99.12,"bid_size":2.0,"ask":101.87,"ask_size":2.0,"iv":0.3286,"open_interest":1748.0,"volume":0.0,"delta":0.9608,"gamma":0.0014,"vega":0.1725,"theta":-0.052,"rho":0.4108,"theo":100.4793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":103.38,"last_trade_time":"2026-02-18T14:36:08","percent_change":0.0,"prev_day_close":103.340000152588},{"option":"SPY260320P00585000","bid":1.1,"bid_size":1496.0,"ask":1.11,"ask_size":430.0,"iv":0.3275,"open_interest":18569.0,"volume":393.0,"delta":-0.0426,"gamma":0.0014,"vega":0.1788,"theta":-0.095,"rho":-0.0243,"theo":1.0986,"change":0.175,"open":1.03,"high":1.15,"low":0.98,"tick":"up","last_trade_price":1.13,"last_trade_time":"2026-02-19T14:49:30","percent_change":18.3246,"prev_day_close":0.9549999833107},{"option":"SPY260320C00590000","bid":94.23,"bid_size":3.0,"ask":96.76,"ask_size":2.0,"iv":0.3124,"open_interest":3322.0,"volume":12.0,"delta":0.9561,"gamma":0.0015,"vega":0.1839,"theta":-0.0602,"rho":0.4123,"theo":95.6089,"change":-3.46,"open":96.33,"high":96.85,"low":95.0,"tick":"down","last_trade_price":95.0,"last_trade_time":"2026-02-19T13:02:34","percent_change":-3.51412,"prev_day_close":98.4599990844726},{"option":"SPY260320P00590000","bid":1.22,"bid_size":1746.0,"ask":1.23,"ask_size":257.0,"iv":0.3193,"open_interest":19205.0,"volume":885.0,"delta":-0.0476,"gamma":0.0016,"vega":0.1955,"theta":-0.1015,"rho":-0.0272,"theo":1.2181,"change":0.185,"open":1.14,"high":1.25,"low":1.1,"tick":"up","last_trade_price":1.24,"last_trade_time":"2026-02-19T14:52:40","percent_change":17.5356,"prev_day_close":1.05499994754791},{"option":"SPY260320C00595000","bid":89.37,"bid_size":30.0,"ask":91.91,"ask_size":3.0,"iv":0.3049,"open_interest":4420.0,"volume":1.0,"delta":0.9507,"gamma":0.0017,"vega":0.1945,"theta":-0.0689,"rho":0.4139,"theo":90.7518,"change":-2.39,"open":91.18,"high":91.18,"low":91.18,"tick":"down","last_trade_price":91.18,"last_trade_time":"2026-02-19T12:50:24","percent_change":-2.55424,"prev_day_close":93.5699996948242},{"option":"SPY260320P00595000","bid":1.36,"bid_size":926.0,"ask":1.37,"ask_size":250.0,"iv":0.3113,"open_interest":28206.0,"volume":240.0,"delta":-0.0534,"gamma":0.0018,"vega":0.214,"theta":-0.1086,"rho":-0.0306,"theo":1.3571,"change":0.205,"open":1.26,"high":1.38,"low":1.23,"tick":"no_change","last_trade_price":1.38,"last_trade_time":"2026-02-19T14:54:46","percent_change":17.4468,"prev_day_close":1.17499995231628},{"option":"SPY260320C00600000","bid":84.49,"bid_size":10.0,"ask":87.19,"ask_size":2.0,"iv":0.3004,"open_interest":5171.0,"volume":30.0,"delta":0.9447,"gamma":0.0019,"vega":0.2233,"theta":-0.0781,"rho":0.4157,"theo":85.9077,"change":-3.385,"open":87.01,"high":88.61,"low":85.2,"tick":"up","last_trade_price":85.32,"last_trade_time":"2026-02-19T13:22:23","percent_change":-3.81602,"prev_day_close":88.7049980163574},{"option":"SPY260320P00600000","bid":1.52,"bid_size":1082.0,"ask":1.53,"ask_size":246.0,"iv":0.3034,"open_interest":52365.0,"volume":2766.0,"delta":-0.06,"gamma":0.002,"vega":0.2341,"theta":-0.1162,"rho":-0.0343,"theo":1.5173,"change":0.225,"open":1.43,"high":1.59,"low":1.29,"tick":"no_change","last_trade_price":1.53,"last_trade_time":"2026-02-19T14:55:46","percent_change":17.2414,"prev_day_close":1.30499994754791},{"option":"SPY260320C00605000","bid":79.73,"bid_size":4.0,"ask":82.26,"ask_size":3.0,"iv":0.291,"open_interest":1643.0,"volume":1.0,"delta":0.9374,"gamma":0.0022,"vega":0.2446,"theta":-0.0882,"rho":0.4136,"theo":81.098,"change":-1.445,"open":82.44,"high":82.44,"low":82.44,"tick":"down","last_trade_price":82.44,"last_trade_time":"2026-02-19T10:30:37","percent_change":-1.7226,"prev_day_close":83.8850021362305},{"option":"SPY260320P00605000","bid":1.71,"bid_size":645.0,"ask":1.72,"ask_size":409.0,"iv":0.2958,"open_interest":24825.0,"volume":351.0,"delta":-0.0676,"gamma":0.0023,"vega":0.257,"theta":-0.1247,"rho":-0.0388,"theo":1.7048,"change":0.225,"open":1.6,"high":1.75,"low":1.49,"tick":"no_change","last_trade_price":1.69,"last_trade_time":"2026-02-19T14:29:46","percent_change":15.3584,"prev_day_close":1.4650000333786},{"option":"SPY260320C00610000","bid":75.84,"bid_size":22.0,"ask":77.48,"ask_size":2.0,"iv":0.2994,"open_interest":3408.0,"volume":2.0,"delta":0.9291,"gamma":0.0024,"vega":0.2595,"theta":-0.0989,"rho":0.414,"theo":76.3147,"change":-2.5,"open":76.75,"high":77.0,"low":76.75,"tick":"up","last_trade_price":77.0,"last_trade_time":"2026-02-19T12:38:23","percent_change":-3.14465,"prev_day_close":79.5},{"option":"SPY260320P00610000","bid":1.92,"bid_size":806.0,"ask":1.94,"ask_size":455.0,"iv":0.2882,"open_interest":33720.0,"volume":1708.0,"delta":-0.0764,"gamma":0.0026,"vega":0.282,"theta":-0.1337,"rho":-0.0439,"theo":1.9213,"change":0.325,"open":1.81,"high":2.0,"low":1.63,"tick":"down","last_trade_price":1.97,"last_trade_time":"2026-02-19T14:49:30","percent_change":19.7568,"prev_day_close":1.64499998092651},{"option":"SPY260320C00611000","bid":73.96,"bid_size":93.0,"ask":76.51,"ask_size":1.0,"iv":0.2816,"open_interest":2.0,"volume":0.0,"delta":0.9273,"gamma":0.0025,"vega":0.2621,"theta":-0.1011,"rho":0.4141,"theo":75.3605,"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":77.9500007629394},{"option":"SPY260320P00611000","bid":1.97,"bid_size":422.0,"ask":1.98,"ask_size":213.0,"iv":0.2866,"open_interest":331.0,"volume":291.0,"delta":-0.0783,"gamma":0.0026,"vega":0.2872,"theta":-0.1355,"rho":-0.045,"theo":1.9685,"change":0.195,"open":1.93,"high":2.02,"low":1.69,"tick":"no_change","last_trade_price":1.88,"last_trade_time":"2026-02-19T14:13:38","percent_change":11.5727,"prev_day_close":1.68500000238419},{"option":"SPY260320C00612000","bid":74.14,"bid_size":22.0,"ask":74.65,"ask_size":2.0,"iv":0.2844,"open_interest":0.0,"volume":0.0,"delta":0.9255,"gamma":0.0026,"vega":0.2672,"theta":-0.1033,"rho":0.4142,"theo":74.407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.0100021362305},{"option":"SPY260320P00612000","bid":2.02,"bid_size":235.0,"ask":2.03,"ask_size":393.0,"iv":0.2851,"open_interest":456.0,"volume":530.0,"delta":-0.0803,"gamma":0.0027,"vega":0.2924,"theta":-0.1374,"rho":-0.0461,"theo":2.0172,"change":0.205,"open":2.03,"high":2.04,"low":1.73,"tick":"no_change","last_trade_price":1.93,"last_trade_time":"2026-02-19T14:13:40","percent_change":11.8841,"prev_day_close":1.72500002384186},{"option":"SPY260320C00613000","bid":73.21,"bid_size":22.0,"ask":73.7,"ask_size":22.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":0.9236,"gamma":0.0026,"vega":0.2769,"theta":-0.1056,"rho":0.4144,"theo":73.4543,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":76.0550003051758},{"option":"SPY260320P00613000","bid":2.06,"bid_size":470.0,"ask":2.08,"ask_size":275.0,"iv":0.2834,"open_interest":584.0,"volume":184.0,"delta":-0.0822,"gamma":0.0028,"vega":0.2977,"theta":-0.1393,"rho":-0.0472,"theo":2.0656,"change":0.385,"open":2.07,"high":2.15,"low":1.8,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-19T14:43:21","percent_change":21.813,"prev_day_close":1.76499998569489},{"option":"SPY260320C00614000","bid":72.24,"bid_size":22.0,"ask":72.74,"ask_size":2.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":0.9218,"gamma":0.0027,"vega":0.2872,"theta":-0.1078,"rho":0.4146,"theo":72.5022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.0900001525879},{"option":"SPY260320P00614000","bid":2.12,"bid_size":31.0,"ask":2.13,"ask_size":243.0,"iv":0.2818,"open_interest":631.0,"volume":472.0,"delta":-0.0843,"gamma":0.0028,"vega":0.3031,"theta":-0.1412,"rho":-0.0484,"theo":2.1171,"change":0.19,"open":2.15,"high":2.15,"low":1.84,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-19T13:14:21","percent_change":10.4972,"prev_day_close":1.81000000238419},{"option":"SPY260320C00615000","bid":71.36,"bid_size":2.0,"ask":71.75,"ask_size":22.0,"iv":0.2806,"open_interest":2007.0,"volume":1.0,"delta":0.9198,"gamma":0.0028,"vega":0.2981,"theta":-0.1101,"rho":0.4148,"theo":71.5508,"change":-3.08,"open":71.17,"high":71.17,"low":71.17,"tick":"down","last_trade_price":71.17,"last_trade_time":"2026-02-19T13:07:27","percent_change":-4.14815,"prev_day_close":74.25},{"option":"SPY260320P00615000","bid":2.17,"bid_size":275.0,"ask":2.18,"ask_size":164.0,"iv":0.2805,"open_interest":30148.0,"volume":2201.0,"delta":-0.0865,"gamma":0.0029,"vega":0.309,"theta":-0.1433,"rho":-0.0496,"theo":2.1719,"change":0.365,"open":1.95,"high":2.25,"low":1.84,"tick":"down","last_trade_price":2.22,"last_trade_time":"2026-02-19T14:49:49","percent_change":19.6765,"prev_day_close":1.85500001907349},{"option":"SPY260320C00616000","bid":70.37,"bid_size":22.0,"ask":70.84,"ask_size":2.0,"iv":0.2786,"open_interest":3.0,"volume":0.0,"delta":0.9178,"gamma":0.0028,"vega":0.3058,"theta":-0.1124,"rho":0.4109,"theo":70.6038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.25,"last_trade_time":"2026-02-18T10:06:46","percent_change":0.0,"prev_day_close":73.1650009155274},{"option":"SPY260320P00616000","bid":2.22,"bid_size":264.0,"ask":2.24,"ask_size":464.0,"iv":0.279,"open_interest":757.0,"volume":5.0,"delta":-0.0886,"gamma":0.003,"vega":0.3145,"theta":-0.1452,"rho":-0.0509,"theo":2.2246,"change":0.29,"open":2.2,"high":2.2,"low":2.19,"tick":"down","last_trade_price":2.19,"last_trade_time":"2026-02-19T09:46:35","percent_change":15.2632,"prev_day_close":1.89999997615814},{"option":"SPY260320C00617000","bid":69.43,"bid_size":22.0,"ask":69.9,"ask_size":22.0,"iv":0.2769,"open_interest":0.0,"volume":0.0,"delta":0.9156,"gamma":0.0029,"vega":0.31,"theta":-0.1148,"rho":0.4107,"theo":69.6613,"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":72.2350006103516},{"option":"SPY260320P00617000","bid":2.28,"bid_size":143.0,"ask":2.29,"ask_size":151.0,"iv":0.2775,"open_interest":947.0,"volume":39.0,"delta":-0.0909,"gamma":0.0031,"vega":0.3206,"theta":-0.1473,"rho":-0.0522,"theo":2.2827,"change":0.405,"open":2.14,"high":2.35,"low":2.14,"tick":"up","last_trade_price":2.35,"last_trade_time":"2026-02-19T14:41:26","percent_change":20.8226,"prev_day_close":1.94500005245209},{"option":"SPY260320C00618000","bid":68.48,"bid_size":22.0,"ask":68.95,"ask_size":22.0,"iv":0.2756,"open_interest":50.0,"volume":0.0,"delta":0.9134,"gamma":0.003,"vega":0.3143,"theta":-0.1172,"rho":0.4104,"theo":68.7201,"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":71.2950019836426},{"option":"SPY260320P00618000","bid":2.34,"bid_size":29.0,"ask":2.35,"ask_size":238.0,"iv":0.276,"open_interest":912.0,"volume":464.0,"delta":-0.0932,"gamma":0.0031,"vega":0.3265,"theta":-0.1493,"rho":-0.0535,"theo":2.3395,"change":0.235,"open":2.22,"high":2.45,"low":2.02,"tick":"no_change","last_trade_price":2.23,"last_trade_time":"2026-02-19T14:13:40","percent_change":11.7794,"prev_day_close":1.99500000476837},{"option":"SPY260320C00619000","bid":67.54,"bid_size":22.0,"ask":68.01,"ask_size":22.0,"iv":0.2738,"open_interest":0.0,"volume":0.0,"delta":0.9111,"gamma":0.0031,"vega":0.3184,"theta":-0.1196,"rho":0.4101,"theo":67.7801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.3249969482422},{"option":"SPY260320P00619000","bid":2.39,"bid_size":455.0,"ask":2.41,"ask_size":263.0,"iv":0.2745,"open_interest":1623.0,"volume":45.0,"delta":-0.0956,"gamma":0.0032,"vega":0.3325,"theta":-0.1513,"rho":-0.0549,"theo":2.398,"change":0.295,"open":2.38,"high":2.44,"low":2.1,"tick":"no_change","last_trade_price":2.34,"last_trade_time":"2026-02-19T14:35:19","percent_change":14.4254,"prev_day_close":2.04499995708466},{"option":"SPY260320C00620000","bid":66.64,"bid_size":22.0,"ask":67.02,"ask_size":22.0,"iv":0.2728,"open_interest":8979.0,"volume":2.0,"delta":0.9087,"gamma":0.0031,"vega":0.3225,"theta":-0.122,"rho":0.4099,"theo":66.8413,"change":-2.055,"open":68.51,"high":68.51,"low":67.55,"tick":"down","last_trade_price":67.55,"last_trade_time":"2026-02-19T12:39:11","percent_change":-2.95237,"prev_day_close":69.6049995422363},{"option":"SPY260320P00620000","bid":2.46,"bid_size":50.0,"ask":2.47,"ask_size":235.0,"iv":0.273,"open_interest":56895.0,"volume":1248.0,"delta":-0.098,"gamma":0.0033,"vega":0.3388,"theta":-0.1534,"rho":-0.0564,"theo":2.4603,"change":0.425,"open":2.28,"high":2.6,"low":2.08,"tick":"no_change","last_trade_price":2.52,"last_trade_time":"2026-02-19T14:45:09","percent_change":20.2864,"prev_day_close":2.09499990940094},{"option":"SPY260320C00621000","bid":65.65,"bid_size":22.0,"ask":66.12,"ask_size":2.0,"iv":0.2711,"open_interest":0.0,"volume":0.0,"delta":0.9063,"gamma":0.0032,"vega":0.3264,"theta":-0.1245,"rho":0.4096,"theo":65.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.6399993896484},{"option":"SPY260320P00621000","bid":2.52,"bid_size":154.0,"ask":2.54,"ask_size":233.0,"iv":0.2717,"open_interest":1123.0,"volume":75.0,"delta":-0.1006,"gamma":0.0034,"vega":0.3452,"theta":-0.1555,"rho":-0.0579,"theo":2.5245,"change":0.3,"open":2.44,"high":2.55,"low":2.22,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-19T14:34:51","percent_change":13.9535,"prev_day_close":2.15000009536743},{"option":"SPY260320C00622000","bid":64.73,"bid_size":22.0,"ask":65.19,"ask_size":22.0,"iv":0.2696,"open_interest":0.0,"volume":0.0,"delta":0.9039,"gamma":0.0033,"vega":0.3301,"theta":-0.127,"rho":0.4094,"theo":64.9673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.7099990844726},{"option":"SPY260320P00622000","bid":2.58,"bid_size":395.0,"ask":2.6,"ask_size":388.0,"iv":0.2702,"open_interest":1710.0,"volume":142.0,"delta":-0.1031,"gamma":0.0034,"vega":0.3514,"theta":-0.1576,"rho":-0.0593,"theo":2.5883,"change":0.445,"open":2.69,"high":2.69,"low":2.28,"tick":"up","last_trade_price":2.65,"last_trade_time":"2026-02-19T14:45:09","percent_change":20.1814,"prev_day_close":2.20500004291534},{"option":"SPY260320C00623000","bid":63.78,"bid_size":22.0,"ask":64.24,"ask_size":2.0,"iv":0.2681,"open_interest":1.0,"volume":0.0,"delta":0.9014,"gamma":0.0034,"vega":0.3337,"theta":-0.1294,"rho":0.4092,"theo":64.032,"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":66.75},{"option":"SPY260320P00623000","bid":2.65,"bid_size":388.0,"ask":2.67,"ask_size":468.0,"iv":0.2687,"open_interest":1506.0,"volume":254.0,"delta":-0.1058,"gamma":0.0035,"vega":0.3579,"theta":-0.1597,"rho":-0.0609,"theo":2.6563,"change":0.26,"open":2.7,"high":2.74,"low":2.45,"tick":"no_change","last_trade_price":2.52,"last_trade_time":"2026-02-19T14:13:38","percent_change":11.5044,"prev_day_close":2.25999999046326},{"option":"SPY260320C00624000","bid":62.86,"bid_size":2.0,"ask":63.31,"ask_size":23.0,"iv":0.2656,"open_interest":2.0,"volume":0.0,"delta":0.8988,"gamma":0.0034,"vega":0.337,"theta":-0.1319,"rho":0.409,"theo":63.0978,"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":65.7000007629394},{"option":"SPY260320P00624000","bid":2.72,"bid_size":110.0,"ask":2.73,"ask_size":145.0,"iv":0.2672,"open_interest":896.0,"volume":152.0,"delta":-0.1084,"gamma":0.0036,"vega":0.3641,"theta":-0.1618,"rho":-0.0624,"theo":2.7222,"change":0.47,"open":2.81,"high":2.81,"low":2.39,"tick":"up","last_trade_price":2.79,"last_trade_time":"2026-02-19T14:48:12","percent_change":20.2586,"prev_day_close":2.3199999332428},{"option":"SPY260320C00625000","bid":62.01,"bid_size":4.0,"ask":62.33,"ask_size":23.0,"iv":0.2664,"open_interest":3994.0,"volume":12.0,"delta":0.8962,"gamma":0.0035,"vega":0.3401,"theta":-0.1344,"rho":0.4089,"theo":62.1646,"change":-3.33,"open":64.57,"high":64.58,"low":61.55,"tick":"down","last_trade_price":61.55,"last_trade_time":"2026-02-19T13:22:23","percent_change":-5.13255,"prev_day_close":64.8800010681152},{"option":"SPY260320P00625000","bid":2.79,"bid_size":420.0,"ask":2.81,"ask_size":227.0,"iv":0.2656,"open_interest":29839.0,"volume":2266.0,"delta":-0.1113,"gamma":0.0037,"vega":0.3707,"theta":-0.1639,"rho":-0.0641,"theo":2.7944,"change":0.44,"open":2.66,"high":2.9,"low":2.35,"tick":"down","last_trade_price":2.82,"last_trade_time":"2026-02-19T14:52:26","percent_change":18.4874,"prev_day_close":2.37999999523163},{"option":"SPY260320C00626000","bid":61.0,"bid_size":2.0,"ask":61.45,"ask_size":23.0,"iv":0.2637,"open_interest":0.0,"volume":0.0,"delta":0.8935,"gamma":0.0036,"vega":0.3527,"theta":-0.1369,"rho":0.4088,"theo":61.2323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.920000076294},{"option":"SPY260320P00626000","bid":2.86,"bid_size":253.0,"ask":2.88,"ask_size":253.0,"iv":0.2643,"open_interest":452.0,"volume":400.0,"delta":-0.1142,"gamma":0.0038,"vega":0.3774,"theta":-0.1661,"rho":-0.0657,"theo":2.8683,"change":0.44,"open":2.68,"high":2.96,"low":2.51,"tick":"down","last_trade_price":2.88,"last_trade_time":"2026-02-19T14:51:02","percent_change":18.0328,"prev_day_close":2.44000005722046},{"option":"SPY260320C00627000","bid":60.07,"bid_size":2.0,"ask":60.52,"ask_size":23.0,"iv":0.2624,"open_interest":1.0,"volume":0.0,"delta":0.8908,"gamma":0.0037,"vega":0.3661,"theta":-0.1394,"rho":0.4088,"theo":60.301,"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":62.9699993133545},{"option":"SPY260320P00627000","bid":2.93,"bid_size":265.0,"ask":2.95,"ask_size":224.0,"iv":0.2627,"open_interest":576.0,"volume":203.0,"delta":-0.1171,"gamma":0.0039,"vega":0.384,"theta":-0.1682,"rho":-0.0674,"theo":2.9417,"change":0.45,"open":2.79,"high":3.06,"low":2.6,"tick":"down","last_trade_price":2.95,"last_trade_time":"2026-02-19T14:51:30","percent_change":18.0,"prev_day_close":2.5},{"option":"SPY260320C00628000","bid":59.14,"bid_size":2.0,"ask":59.59,"ask_size":23.0,"iv":0.2623,"open_interest":1.0,"volume":0.0,"delta":0.888,"gamma":0.0038,"vega":0.3803,"theta":-0.142,"rho":0.4088,"theo":59.3703,"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":62.0249996185303},{"option":"SPY260320P00628000","bid":3.01,"bid_size":361.0,"ask":3.03,"ask_size":221.0,"iv":0.2613,"open_interest":747.0,"volume":522.0,"delta":-0.1202,"gamma":0.004,"vega":0.391,"theta":-0.1704,"rho":-0.0692,"theo":3.0198,"change":0.47,"open":2.8,"high":3.06,"low":2.66,"tick":"no_change","last_trade_price":3.04,"last_trade_time":"2026-02-19T13:30:38","percent_change":18.2879,"prev_day_close":2.5699999332428},{"option":"SPY260320C00629000","bid":58.23,"bid_size":2.0,"ask":58.66,"ask_size":23.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.885,"gamma":0.0039,"vega":0.3876,"theta":-0.1445,"rho":0.4033,"theo":58.4482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.079999923706},{"option":"SPY260320P00629000","bid":3.09,"bid_size":250.0,"ask":3.11,"ask_size":220.0,"iv":0.2599,"open_interest":358.0,"volume":115.0,"delta":-0.1233,"gamma":0.0041,"vega":0.398,"theta":-0.1726,"rho":-0.071,"theo":3.0987,"change":0.385,"open":2.98,"high":3.08,"low":2.73,"tick":"up","last_trade_price":3.02,"last_trade_time":"2026-02-19T14:31:09","percent_change":14.611,"prev_day_close":2.63500010967255},{"option":"SPY260320C00630000","bid":57.35,"bid_size":29.0,"ask":57.7,"ask_size":29.0,"iv":0.2576,"open_interest":5909.0,"volume":2020.0,"delta":0.8819,"gamma":0.004,"vega":0.3928,"theta":-0.1471,"rho":0.4026,"theo":57.5299,"change":-3.105,"open":60.22,"high":60.22,"low":57.08,"tick":"no_change","last_trade_price":57.08,"last_trade_time":"2026-02-19T13:03:58","percent_change":-5.15909,"prev_day_close":60.1849994659424},{"option":"SPY260320P00630000","bid":3.17,"bid_size":519.0,"ask":3.19,"ask_size":208.0,"iv":0.2584,"open_interest":36052.0,"volume":3369.0,"delta":-0.1265,"gamma":0.0042,"vega":0.4051,"theta":-0.1748,"rho":-0.0728,"theo":3.1798,"change":0.475,"open":3.03,"high":3.34,"low":2.68,"tick":"up","last_trade_price":3.18,"last_trade_time":"2026-02-19T14:56:16","percent_change":17.5601,"prev_day_close":2.70500004291534},{"option":"SPY260320C00631000","bid":56.38,"bid_size":23.0,"ask":56.81,"ask_size":2.0,"iv":0.2562,"open_interest":6.0,"volume":1.0,"delta":0.8787,"gamma":0.0041,"vega":0.3978,"theta":-0.1496,"rho":0.4019,"theo":56.6131,"change":-1.865,"open":57.37,"high":57.37,"low":57.37,"tick":"up","last_trade_price":57.37,"last_trade_time":"2026-02-19T14:06:14","percent_change":-3.14848,"prev_day_close":59.2350006103516},{"option":"SPY260320P00631000","bid":3.25,"bid_size":330.0,"ask":3.27,"ask_size":142.0,"iv":0.2569,"open_interest":942.0,"volume":112.0,"delta":-0.1297,"gamma":0.0043,"vega":0.4122,"theta":-0.1769,"rho":-0.0747,"theo":3.2617,"change":0.23,"open":3.19,"high":3.23,"low":2.84,"tick":"down","last_trade_price":3.01,"last_trade_time":"2026-02-19T12:40:17","percent_change":8.27338,"prev_day_close":2.77999997138977},{"option":"SPY260320C00632000","bid":55.47,"bid_size":2.0,"ask":55.9,"ask_size":23.0,"iv":0.255,"open_interest":3.0,"volume":0.0,"delta":0.8755,"gamma":0.0042,"vega":0.4027,"theta":-0.1522,"rho":0.4013,"theo":55.698,"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":58.2399997711182},{"option":"SPY260320P00632000","bid":3.34,"bid_size":200.0,"ask":3.36,"ask_size":215.0,"iv":0.2555,"open_interest":644.0,"volume":93.0,"delta":-0.1331,"gamma":0.0044,"vega":0.4195,"theta":-0.1791,"rho":-0.0767,"theo":3.3474,"change":0.33,"open":3.5,"high":3.5,"low":3.0,"tick":"up","last_trade_price":3.18,"last_trade_time":"2026-02-19T14:13:38","percent_change":11.579,"prev_day_close":2.84999990463257},{"option":"SPY260320C00633000","bid":54.55,"bid_size":23.0,"ask":54.98,"ask_size":23.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.8722,"gamma":0.0043,"vega":0.4074,"theta":-0.1548,"rho":0.4006,"theo":54.7845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.394998550415},{"option":"SPY260320P00633000","bid":3.43,"bid_size":213.0,"ask":3.45,"ask_size":198.0,"iv":0.254,"open_interest":763.0,"volume":127.0,"delta":-0.1366,"gamma":0.0045,"vega":0.427,"theta":-0.1813,"rho":-0.0788,"theo":3.4372,"change":0.46,"open":3.26,"high":3.39,"low":2.95,"tick":"no_change","last_trade_price":3.39,"last_trade_time":"2026-02-19T13:17:09","percent_change":15.6997,"prev_day_close":2.9300000667572},{"option":"SPY260320C00634000","bid":53.69,"bid_size":24.0,"ask":54.06,"ask_size":2.0,"iv":0.2521,"open_interest":1.0,"volume":0.0,"delta":0.8688,"gamma":0.0044,"vega":0.4119,"theta":-0.1574,"rho":0.4,"theo":53.8726,"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":56.454999923706},{"option":"SPY260320P00634000","bid":3.52,"bid_size":212.0,"ask":3.54,"ask_size":212.0,"iv":0.2525,"open_interest":374.0,"volume":180.0,"delta":-0.1402,"gamma":0.0046,"vega":0.4344,"theta":-0.1835,"rho":-0.0808,"theo":3.5278,"change":0.58,"open":3.37,"high":3.61,"low":3.08,"tick":"down","last_trade_price":3.58,"last_trade_time":"2026-02-19T14:50:01","percent_change":19.3333,"prev_day_close":3.0},{"option":"SPY260320C00635000","bid":52.79,"bid_size":29.0,"ask":53.11,"ask_size":29.0,"iv":0.2499,"open_interest":1264.0,"volume":2.0,"delta":0.8654,"gamma":0.0045,"vega":0.416,"theta":-0.1599,"rho":0.3995,"theo":52.981,"change":-0.78,"open":53.66,"high":54.75,"low":53.66,"tick":"up","last_trade_price":54.75,"last_trade_time":"2026-02-19T11:27:57","percent_change":-1.40464,"prev_day_close":55.5299987792969},{"option":"SPY260320P00635000","bid":3.62,"bid_size":478.0,"ask":3.64,"ask_size":323.0,"iv":0.2512,"open_interest":20313.0,"volume":5348.0,"delta":-0.1438,"gamma":0.0047,"vega":0.4418,"theta":-0.1857,"rho":-0.083,"theo":3.6211,"change":0.58,"open":3.45,"high":3.79,"low":3.08,"tick":"down","last_trade_price":3.66,"last_trade_time":"2026-02-19T14:50:09","percent_change":18.8312,"prev_day_close":3.07999992370606},{"option":"SPY260320C00636000","bid":51.85,"bid_size":24.0,"ask":52.24,"ask_size":24.0,"iv":0.2489,"open_interest":0.0,"volume":0.0,"delta":0.8618,"gamma":0.0046,"vega":0.4199,"theta":-0.1625,"rho":0.399,"theo":52.053,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.6000003814697},{"option":"SPY260320P00636000","bid":3.71,"bid_size":681.0,"ask":3.73,"ask_size":137.0,"iv":0.2496,"open_interest":1408.0,"volume":126.0,"delta":-0.1475,"gamma":0.0048,"vega":0.4492,"theta":-0.1879,"rho":-0.0851,"theo":3.7169,"change":0.57,"open":3.5,"high":3.86,"low":3.35,"tick":"up","last_trade_price":3.74,"last_trade_time":"2026-02-19T14:51:30","percent_change":17.9811,"prev_day_close":3.17000007629394},{"option":"SPY260320C00637000","bid":50.93,"bid_size":24.0,"ask":51.34,"ask_size":24.0,"iv":0.2477,"open_interest":0.0,"volume":0.0,"delta":0.8582,"gamma":0.0047,"vega":0.4235,"theta":-0.1651,"rho":0.3986,"theo":51.1453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.6900005340576},{"option":"SPY260320P00637000","bid":3.81,"bid_size":206.0,"ask":3.83,"ask_size":133.0,"iv":0.2481,"open_interest":898.0,"volume":49.0,"delta":-0.1514,"gamma":0.0049,"vega":0.4567,"theta":-0.19,"rho":-0.0873,"theo":3.8153,"change":0.68,"open":3.63,"high":3.98,"low":3.27,"tick":"up","last_trade_price":3.93,"last_trade_time":"2026-02-19T13:36:01","percent_change":20.9231,"prev_day_close":3.25},{"option":"SPY260320C00638000","bid":50.03,"bid_size":24.0,"ask":50.43,"ask_size":2.0,"iv":0.2464,"open_interest":0.0,"volume":0.0,"delta":0.8545,"gamma":0.0048,"vega":0.4387,"theta":-0.1677,"rho":0.3982,"theo":50.2386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.7600002288818},{"option":"SPY260320P00638000","bid":3.91,"bid_size":205.0,"ask":3.94,"ask_size":205.0,"iv":0.2467,"open_interest":609.0,"volume":84.0,"delta":-0.1553,"gamma":0.005,"vega":0.4643,"theta":-0.1922,"rho":-0.0896,"theo":3.9164,"change":0.67,"open":3.42,"high":4.01,"low":3.35,"tick":"up","last_trade_price":4.01,"last_trade_time":"2026-02-19T14:45:09","percent_change":20.0599,"prev_day_close":3.33999991416931},{"option":"SPY260320C00639000","bid":49.15,"bid_size":24.0,"ask":49.53,"ask_size":24.0,"iv":0.245,"open_interest":0.0,"volume":0.0,"delta":0.8507,"gamma":0.005,"vega":0.4556,"theta":-0.1702,"rho":0.398,"theo":49.3331,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.8500003814697},{"option":"SPY260320P00639000","bid":4.02,"bid_size":203.0,"ask":4.04,"ask_size":203.0,"iv":0.2452,"open_interest":1566.0,"volume":119.0,"delta":-0.1592,"gamma":0.0051,"vega":0.4719,"theta":-0.1943,"rho":-0.0918,"theo":4.0184,"change":0.57,"open":3.79,"high":4.06,"low":3.6,"tick":"no_change","last_trade_price":4.0,"last_trade_time":"2026-02-19T13:45:31","percent_change":16.6181,"prev_day_close":3.4300000667572},{"option":"SPY260320C00640000","bid":48.36,"bid_size":199.0,"ask":48.59,"ask_size":165.0,"iv":0.2445,"open_interest":2847.0,"volume":16.0,"delta":0.8468,"gamma":0.0051,"vega":0.47,"theta":-0.1728,"rho":0.391,"theo":48.4322,"change":-2.965,"open":50.16,"high":50.83,"low":48.01,"tick":"down","last_trade_price":48.01,"last_trade_time":"2026-02-19T13:27:34","percent_change":-5.81657,"prev_day_close":50.9749984741211},{"option":"SPY260320P00640000","bid":4.13,"bid_size":353.0,"ask":4.15,"ask_size":292.0,"iv":0.2438,"open_interest":49542.0,"volume":13429.0,"delta":-0.1635,"gamma":0.0052,"vega":0.4799,"theta":-0.1964,"rho":-0.0943,"theo":4.127,"change":0.67,"open":3.96,"high":4.33,"low":3.5,"tick":"no_change","last_trade_price":4.19,"last_trade_time":"2026-02-19T14:55:13","percent_change":19.0341,"prev_day_close":3.51999998092651},{"option":"SPY260320C00641000","bid":47.35,"bid_size":24.0,"ask":47.74,"ask_size":24.0,"iv":0.2422,"open_interest":24.0,"volume":0.0,"delta":0.8427,"gamma":0.0052,"vega":0.4759,"theta":-0.1753,"rho":0.3899,"theo":47.5419,"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":50.0399990081787},{"option":"SPY260320P00641000","bid":4.24,"bid_size":201.0,"ask":4.26,"ask_size":201.0,"iv":0.2422,"open_interest":768.0,"volume":288.0,"delta":-0.1676,"gamma":0.0054,"vega":0.4876,"theta":-0.1985,"rho":-0.0967,"theo":4.2346,"change":0.725,"open":4.06,"high":4.34,"low":3.67,"tick":"up","last_trade_price":4.34,"last_trade_time":"2026-02-19T14:45:09","percent_change":20.0553,"prev_day_close":3.61499989032745},{"option":"SPY260320C00642000","bid":46.46,"bid_size":25.0,"ask":46.84,"ask_size":2.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":0.8384,"gamma":0.0053,"vega":0.4816,"theta":-0.1778,"rho":0.3887,"theo":46.6538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.1199989318848},{"option":"SPY260320P00642000","bid":4.36,"bid_size":94.0,"ask":4.38,"ask_size":200.0,"iv":0.2409,"open_interest":613.0,"volume":12.0,"delta":-0.1721,"gamma":0.0055,"vega":0.4958,"theta":-0.2006,"rho":-0.0993,"theo":4.3493,"change":0.43,"open":3.97,"high":4.38,"low":3.97,"tick":"down","last_trade_price":4.15,"last_trade_time":"2026-02-19T14:05:27","percent_change":11.5591,"prev_day_close":3.72000002861023},{"option":"SPY260320C00643000","bid":45.62,"bid_size":25.0,"ask":45.95,"ask_size":2.0,"iv":0.2393,"open_interest":1.0,"volume":0.0,"delta":0.8341,"gamma":0.0054,"vega":0.4871,"theta":-0.1803,"rho":0.3876,"theo":45.7679,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.58,"last_trade_time":"2026-02-18T09:58:07","percent_change":0.0,"prev_day_close":48.2250003814697},{"option":"SPY260320P00643000","bid":4.47,"bid_size":199.0,"ask":4.49,"ask_size":94.0,"iv":0.2392,"open_interest":984.0,"volume":24.0,"delta":-0.1764,"gamma":0.0056,"vega":0.5036,"theta":-0.2026,"rho":-0.1019,"theo":4.461,"change":0.42,"open":4.21,"high":4.51,"low":3.88,"tick":"down","last_trade_price":4.24,"last_trade_time":"2026-02-19T14:05:27","percent_change":10.9948,"prev_day_close":3.8199999332428},{"option":"SPY260320C00644000","bid":44.69,"bid_size":25.0,"ask":45.07,"ask_size":2.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":0.8297,"gamma":0.0056,"vega":0.4924,"theta":-0.1828,"rho":0.3865,"theo":44.8841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.3249988555908},{"option":"SPY260320P00644000","bid":4.59,"bid_size":317.0,"ask":4.62,"ask_size":317.0,"iv":0.2378,"open_interest":1363.0,"volume":492.0,"delta":-0.1811,"gamma":0.0058,"vega":0.512,"theta":-0.2047,"rho":-0.1047,"theo":4.5843,"change":0.805,"open":4.45,"high":4.74,"low":4.08,"tick":"down","last_trade_price":4.73,"last_trade_time":"2026-02-19T14:44:00","percent_change":20.5096,"prev_day_close":3.92500007152557},{"option":"SPY260320C00645000","bid":43.86,"bid_size":166.0,"ask":44.15,"ask_size":165.0,"iv":0.2358,"open_interest":4009.0,"volume":9.0,"delta":0.8252,"gamma":0.0057,"vega":0.4973,"theta":-0.1852,"rho":0.3854,"theo":44.0023,"change":-0.185,"open":45.24,"high":46.21,"low":45.24,"tick":"no_change","last_trade_price":46.21,"last_trade_time":"2026-02-19T10:05:10","percent_change":-0.398747,"prev_day_close":46.394998550415},{"option":"SPY260320P00645000","bid":4.72,"bid_size":279.0,"ask":4.74,"ask_size":196.0,"iv":0.2364,"open_interest":65021.0,"volume":1012.0,"delta":-0.1858,"gamma":0.0059,"vega":0.52,"theta":-0.2068,"rho":-0.1074,"theo":4.7068,"change":0.76,"open":4.51,"high":4.94,"low":4.05,"tick":"up","last_trade_price":4.79,"last_trade_time":"2026-02-19T14:55:34","percent_change":18.8586,"prev_day_close":4.02999997138977},{"option":"SPY260320C00646000","bid":42.96,"bid_size":25.0,"ask":43.31,"ask_size":25.0,"iv":0.2343,"open_interest":58.0,"volume":0.0,"delta":0.8205,"gamma":0.0058,"vega":0.5018,"theta":-0.1877,"rho":0.3845,"theo":43.1226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.46,"last_trade_time":"2026-02-18T14:41:14","percent_change":0.0,"prev_day_close":45.4600009918213},{"option":"SPY260320P00646000","bid":4.85,"bid_size":120.0,"ask":4.87,"ask_size":182.0,"iv":0.2349,"open_interest":876.0,"volume":153.0,"delta":-0.1907,"gamma":0.006,"vega":0.5281,"theta":-0.2087,"rho":-0.1102,"theo":4.8327,"change":0.825,"open":4.57,"high":4.97,"low":4.35,"tick":"no_change","last_trade_price":4.97,"last_trade_time":"2026-02-19T14:45:09","percent_change":19.9035,"prev_day_close":4.14499998092651},{"option":"SPY260320C00647000","bid":42.06,"bid_size":25.0,"ask":42.43,"ask_size":25.0,"iv":0.233,"open_interest":5.0,"volume":0.0,"delta":0.8158,"gamma":0.006,"vega":0.506,"theta":-0.1901,"rho":0.3836,"theo":42.2446,"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":44.6450004577637},{"option":"SPY260320P00647000","bid":4.98,"bid_size":195.0,"ask":5.0,"ask_size":195.0,"iv":0.2334,"open_interest":5993.0,"volume":261.0,"delta":-0.1956,"gamma":0.0062,"vega":0.5361,"theta":-0.2107,"rho":-0.1131,"theo":4.9621,"change":0.83,"open":4.78,"high":5.2,"low":4.27,"tick":"down","last_trade_price":5.09,"last_trade_time":"2026-02-19T14:48:10","percent_change":19.4836,"prev_day_close":4.25999999046326},{"option":"SPY260320C00648000","bid":41.2,"bid_size":26.0,"ask":41.56,"ask_size":26.0,"iv":0.2315,"open_interest":6.0,"volume":0.0,"delta":0.811,"gamma":0.0061,"vega":0.5101,"theta":-0.1925,"rho":0.3829,"theo":41.3684,"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":43.7749996185303},{"option":"SPY260320P00648000","bid":5.11,"bid_size":304.0,"ask":5.13,"ask_size":91.0,"iv":0.2319,"open_interest":4908.0,"volume":220.0,"delta":-0.2007,"gamma":0.0063,"vega":0.5442,"theta":-0.2126,"rho":-0.116,"theo":5.0951,"change":0.755,"open":4.87,"high":5.31,"low":4.5,"tick":"no_change","last_trade_price":5.13,"last_trade_time":"2026-02-19T14:52:17","percent_change":17.2571,"prev_day_close":4.375},{"option":"SPY260320C00649000","bid":40.35,"bid_size":26.0,"ask":40.69,"ask_size":26.0,"iv":0.2302,"open_interest":65.0,"volume":0.0,"delta":0.806,"gamma":0.0062,"vega":0.5294,"theta":-0.1949,"rho":0.3822,"theo":40.4936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.25,"last_trade_time":"2026-02-18T09:51:03","percent_change":0.0,"prev_day_close":42.814998626709},{"option":"SPY260320P00649000","bid":5.25,"bid_size":296.0,"ask":5.27,"ask_size":132.0,"iv":0.2303,"open_interest":6109.0,"volume":229.0,"delta":-0.206,"gamma":0.0064,"vega":0.5523,"theta":-0.2145,"rho":-0.119,"theo":5.2317,"change":0.495,"open":5.23,"high":5.43,"low":4.63,"tick":"down","last_trade_price":4.99,"last_trade_time":"2026-02-19T14:15:22","percent_change":11.0122,"prev_day_close":4.49500012397766},{"option":"SPY260320C00650000","bid":39.6,"bid_size":164.0,"ask":39.79,"ask_size":208.0,"iv":0.2295,"open_interest":17385.0,"volume":8.0,"delta":0.8011,"gamma":0.0064,"vega":0.5498,"theta":-0.1972,"rho":0.3817,"theo":39.6383,"change":-2.01,"open":40.9,"high":41.43,"low":40.0,"tick":"down","last_trade_price":40.0,"last_trade_time":"2026-02-19T12:46:53","percent_change":-4.78458,"prev_day_close":42.0100002288818},{"option":"SPY260320P00650000","bid":5.39,"bid_size":567.0,"ask":5.42,"ask_size":286.0,"iv":0.2287,"open_interest":106629.0,"volume":20823.0,"delta":-0.2113,"gamma":0.0066,"vega":0.5606,"theta":-0.2163,"rho":-0.1221,"theo":5.3721,"change":0.82,"open":5.18,"high":5.68,"low":4.6,"tick":"up","last_trade_price":5.44,"last_trade_time":"2026-02-19T14:55:47","percent_change":17.7489,"prev_day_close":4.62000012397766},{"option":"SPY260320C00651000","bid":38.62,"bid_size":26.0,"ask":38.96,"ask_size":26.0,"iv":0.2271,"open_interest":8.0,"volume":0.0,"delta":0.7957,"gamma":0.0065,"vega":0.558,"theta":-0.1995,"rho":0.3723,"theo":38.7625,"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":41.1199989318848},{"option":"SPY260320P00651000","bid":5.54,"bid_size":259.0,"ask":5.56,"ask_size":165.0,"iv":0.2272,"open_interest":7035.0,"volume":238.0,"delta":-0.2168,"gamma":0.0067,"vega":0.5688,"theta":-0.2181,"rho":-0.1254,"theo":5.5164,"change":0.67,"open":5.24,"high":5.67,"low":4.86,"tick":"up","last_trade_price":5.42,"last_trade_time":"2026-02-19T14:30:03","percent_change":14.1053,"prev_day_close":4.75},{"option":"SPY260320C00652000","bid":37.76,"bid_size":26.0,"ask":38.1,"ask_size":26.0,"iv":0.2256,"open_interest":7.0,"volume":0.0,"delta":0.7902,"gamma":0.0067,"vega":0.5641,"theta":-0.2017,"rho":0.3705,"theo":37.9094,"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":40.2550010681152},{"option":"SPY260320P00652000","bid":5.69,"bid_size":257.0,"ask":5.71,"ask_size":89.0,"iv":0.2257,"open_interest":20280.0,"volume":18922.0,"delta":-0.2224,"gamma":0.0069,"vega":0.5772,"theta":-0.2199,"rho":-0.1287,"theo":5.6648,"change":0.93,"open":5.5,"high":6.0,"low":4.91,"tick":"up","last_trade_price":5.81,"last_trade_time":"2026-02-19T14:45:09","percent_change":19.0574,"prev_day_close":4.87999987602234},{"option":"SPY260320C00653000","bid":36.94,"bid_size":27.0,"ask":37.25,"ask_size":27.0,"iv":0.224,"open_interest":35.0,"volume":0.0,"delta":0.7846,"gamma":0.0068,"vega":0.5699,"theta":-0.2039,"rho":0.3688,"theo":37.0592,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.11,"last_trade_time":"2026-02-18T09:30:48","percent_change":0.0,"prev_day_close":39.3649997711182},{"option":"SPY260320P00653000","bid":5.85,"bid_size":88.0,"ask":5.87,"ask_size":229.0,"iv":0.2242,"open_interest":2610.0,"volume":249.0,"delta":-0.2282,"gamma":0.007,"vega":0.5855,"theta":-0.2216,"rho":-0.1321,"theo":5.8175,"change":1.015,"open":5.41,"high":6.07,"low":5.15,"tick":"up","last_trade_price":6.03,"last_trade_time":"2026-02-19T14:48:22","percent_change":20.2393,"prev_day_close":5.01500010490418},{"option":"SPY260320C00654000","bid":36.07,"bid_size":27.0,"ask":36.4,"ask_size":27.0,"iv":0.2224,"open_interest":7.0,"volume":0.0,"delta":0.7788,"gamma":0.007,"vega":0.5753,"theta":-0.206,"rho":0.3672,"theo":36.2119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.37,"last_trade_time":"2026-02-18T15:30:14","percent_change":0.0,"prev_day_close":38.4899997711182},{"option":"SPY260320P00654000","bid":6.0,"bid_size":289.0,"ask":6.03,"ask_size":236.0,"iv":0.2226,"open_interest":4991.0,"volume":620.0,"delta":-0.2341,"gamma":0.0072,"vega":0.5938,"theta":-0.2232,"rho":-0.1356,"theo":5.9745,"change":0.905,"open":5.75,"high":6.24,"low":5.15,"tick":"down","last_trade_price":6.06,"last_trade_time":"2026-02-19T14:51:22","percent_change":17.5558,"prev_day_close":5.15499997138977},{"option":"SPY260320C00655000","bid":35.35,"bid_size":205.0,"ask":35.52,"ask_size":170.0,"iv":0.2214,"open_interest":3250.0,"volume":21.0,"delta":0.773,"gamma":0.0071,"vega":0.5803,"theta":-0.208,"rho":0.3657,"theo":35.385,"change":-1.535,"open":37.2,"high":37.2,"low":36.06,"tick":"down","last_trade_price":36.06,"last_trade_time":"2026-02-19T14:00:38","percent_change":-4.08299,"prev_day_close":37.5949993133545},{"option":"SPY260320P00655000","bid":6.17,"bid_size":247.0,"ask":6.19,"ask_size":185.0,"iv":0.2211,"open_interest":27849.0,"volume":2415.0,"delta":-0.2402,"gamma":0.0073,"vega":0.602,"theta":-0.2248,"rho":-0.1392,"theo":6.136,"change":0.87,"open":5.94,"high":6.44,"low":5.33,"tick":"down","last_trade_price":6.17,"last_trade_time":"2026-02-19T14:55:56","percent_change":16.4151,"prev_day_close":5.29999995231628},{"option":"SPY260320C00656000","bid":34.4,"bid_size":27.0,"ask":34.71,"ask_size":27.0,"iv":0.219,"open_interest":8.0,"volume":1.0,"delta":0.767,"gamma":0.0073,"vega":0.5848,"theta":-0.2101,"rho":0.3642,"theo":34.543,"change":-1.36,"open":35.41,"high":35.41,"low":35.41,"tick":"down","last_trade_price":35.41,"last_trade_time":"2026-02-19T09:40:00","percent_change":-3.69867,"prev_day_close":36.7700004577637},{"option":"SPY260320P00656000","bid":6.34,"bid_size":86.0,"ask":6.36,"ask_size":247.0,"iv":0.2196,"open_interest":11859.0,"volume":1062.0,"delta":-0.2464,"gamma":0.0075,"vega":0.6101,"theta":-0.2263,"rho":-0.1428,"theo":6.3022,"change":0.73,"open":6.05,"high":6.47,"low":5.47,"tick":"down","last_trade_price":6.18,"last_trade_time":"2026-02-19T14:35:19","percent_change":13.3945,"prev_day_close":5.45000004768372},{"option":"SPY260320C00657000","bid":33.56,"bid_size":2.0,"ask":33.87,"ask_size":2.0,"iv":0.2175,"open_interest":3.0,"volume":1.0,"delta":0.7609,"gamma":0.0074,"vega":0.589,"theta":-0.2121,"rho":0.363,"theo":33.7034,"change":-1.235,"open":34.69,"high":34.69,"low":34.69,"tick":"up","last_trade_price":34.69,"last_trade_time":"2026-02-19T10:30:13","percent_change":-3.43772,"prev_day_close":35.9250011444092},{"option":"SPY260320P00657000","bid":6.51,"bid_size":244.0,"ask":6.53,"ask_size":169.0,"iv":0.2179,"open_interest":5432.0,"volume":295.0,"delta":-0.2528,"gamma":0.0076,"vega":0.6181,"theta":-0.2278,"rho":-0.1465,"theo":6.473,"change":0.59,"open":6.13,"high":6.63,"low":5.6,"tick":"up","last_trade_price":6.19,"last_trade_time":"2026-02-19T14:13:38","percent_change":10.5357,"prev_day_close":5.60000014305115},{"option":"SPY260320C00658000","bid":32.8,"bid_size":39.0,"ask":33.04,"ask_size":99.0,"iv":0.2168,"open_interest":28.0,"volume":14.0,"delta":0.7545,"gamma":0.0076,"vega":0.5954,"theta":-0.2141,"rho":0.3618,"theo":32.8485,"change":-1.46,"open":33.76,"high":34.68,"low":33.61,"tick":"down","last_trade_price":33.61,"last_trade_time":"2026-02-19T14:19:54","percent_change":-4.1631,"prev_day_close":35.0699996948242},{"option":"SPY260320P00658000","bid":6.68,"bid_size":282.0,"ask":6.71,"ask_size":182.0,"iv":0.2162,"open_interest":7229.0,"volume":608.0,"delta":-0.2592,"gamma":0.0078,"vega":0.6258,"theta":-0.2291,"rho":-0.1501,"theo":6.642,"change":0.955,"open":6.41,"high":6.98,"low":5.76,"tick":"up","last_trade_price":6.71,"last_trade_time":"2026-02-19T14:51:30","percent_change":16.5943,"prev_day_close":5.75499987602234},{"option":"SPY260320C00659000","bid":31.91,"bid_size":28.0,"ask":32.21,"ask_size":28.0,"iv":0.2148,"open_interest":11.0,"volume":0.0,"delta":0.7481,"gamma":0.0078,"vega":0.6183,"theta":-0.2161,"rho":0.3609,"theo":32.0129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.07,"last_trade_time":"2026-02-18T13:42:52","percent_change":0.0,"prev_day_close":34.1650009155273},{"option":"SPY260320P00659000","bid":6.87,"bid_size":84.0,"ask":6.89,"ask_size":166.0,"iv":0.2146,"open_interest":14403.0,"volume":264.0,"delta":-0.2659,"gamma":0.008,"vega":0.6338,"theta":-0.2304,"rho":-0.154,"theo":6.8224,"change":1.185,"open":6.5,"high":7.1,"low":5.91,"tick":"up","last_trade_price":7.1,"last_trade_time":"2026-02-19T14:47:26","percent_change":20.0338,"prev_day_close":5.91499996185303},{"option":"SPY260320C00660000","bid":31.17,"bid_size":175.0,"ask":31.36,"ask_size":265.0,"iv":0.2136,"open_interest":10609.0,"volume":52.0,"delta":0.7414,"gamma":0.008,"vega":0.6331,"theta":-0.2178,"rho":0.35,"theo":31.1892,"change":-1.46,"open":31.7,"high":33.14,"low":31.65,"tick":"up","last_trade_price":31.94,"last_trade_time":"2026-02-19T14:10:49","percent_change":-4.37126,"prev_day_close":33.3999996185303},{"option":"SPY260320P00660000","bid":7.05,"bid_size":260.0,"ask":7.08,"ask_size":213.0,"iv":0.2131,"open_interest":75785.0,"volume":5303.0,"delta":-0.273,"gamma":0.0081,"vega":0.6421,"theta":-0.2317,"rho":-0.1582,"theo":7.0148,"change":1.04,"open":6.8,"high":7.38,"low":6.05,"tick":"down","last_trade_price":7.12,"last_trade_time":"2026-02-19T14:55:32","percent_change":17.1053,"prev_day_close":6.08000016212463},{"option":"SPY260320C00661000","bid":30.27,"bid_size":29.0,"ask":30.57,"ask_size":29.0,"iv":0.2112,"open_interest":4.0,"volume":0.0,"delta":0.7345,"gamma":0.0081,"vega":0.639,"theta":-0.2195,"rho":0.3476,"theo":30.378,"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":32.4900016784668},{"option":"SPY260320P00661000","bid":7.24,"bid_size":229.0,"ask":7.27,"ask_size":178.0,"iv":0.2115,"open_interest":3197.0,"volume":57.0,"delta":-0.2801,"gamma":0.0083,"vega":0.6501,"theta":-0.2329,"rho":-0.1623,"theo":7.2059,"change":1.24,"open":6.72,"high":7.49,"low":6.53,"tick":"up","last_trade_price":7.49,"last_trade_time":"2026-02-19T14:47:54","percent_change":19.84,"prev_day_close":6.25},{"option":"SPY260320C00662000","bid":29.46,"bid_size":29.0,"ask":29.75,"ask_size":96.0,"iv":0.2105,"open_interest":12.0,"volume":2.0,"delta":0.7276,"gamma":0.0083,"vega":0.6445,"theta":-0.221,"rho":0.3453,"theo":29.5877,"change":-1.365,"open":31.05,"high":31.05,"low":30.34,"tick":"down","last_trade_price":30.34,"last_trade_time":"2026-02-19T12:39:56","percent_change":-4.30531,"prev_day_close":31.7049999237061},{"option":"SPY260320P00662000","bid":7.44,"bid_size":213.0,"ask":7.46,"ask_size":152.0,"iv":0.2098,"open_interest":6495.0,"volume":439.0,"delta":-0.2874,"gamma":0.0084,"vega":0.658,"theta":-0.2339,"rho":-0.1666,"theo":7.4025,"change":1.115,"open":7.67,"high":7.67,"low":6.5,"tick":"down","last_trade_price":7.54,"last_trade_time":"2026-02-19T14:52:35","percent_change":17.3541,"prev_day_close":6.42499995231628},{"option":"SPY260320C00663000","bid":28.66,"bid_size":30.0,"ask":28.94,"ask_size":3.0,"iv":0.2084,"open_interest":8.0,"volume":0.0,"delta":0.7202,"gamma":0.0085,"vega":0.6497,"theta":-0.2225,"rho":0.3429,"theo":28.7673,"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":30.8800001144409},{"option":"SPY260320P00663000","bid":7.64,"bid_size":228.0,"ask":7.67,"ask_size":151.0,"iv":0.208,"open_interest":5535.0,"volume":294.0,"delta":-0.2945,"gamma":0.0086,"vega":0.6654,"theta":-0.2349,"rho":-0.1709,"theo":7.5971,"change":1.255,"open":7.25,"high":7.87,"low":6.75,"tick":"down","last_trade_price":7.86,"last_trade_time":"2026-02-19T14:43:38","percent_change":19.0008,"prev_day_close":6.60500001907349},{"option":"SPY260320C00664000","bid":27.92,"bid_size":30.0,"ask":28.14,"ask_size":30.0,"iv":0.207,"open_interest":11.0,"volume":6.0,"delta":0.7128,"gamma":0.0086,"vega":0.6544,"theta":-0.2239,"rho":0.3408,"theo":27.9674,"change":-1.57,"open":30.18,"high":30.18,"low":28.09,"tick":"up","last_trade_price":28.43,"last_trade_time":"2026-02-19T13:48:13","percent_change":-5.23333,"prev_day_close":30.0},{"option":"SPY260320P00664000","bid":7.85,"bid_size":204.0,"ask":7.87,"ask_size":175.0,"iv":0.2065,"open_interest":3797.0,"volume":744.0,"delta":-0.3024,"gamma":0.0088,"vega":0.6732,"theta":-0.2357,"rho":-0.1755,"theo":7.813,"change":1.295,"open":7.53,"high":8.08,"low":6.85,"tick":"no_change","last_trade_price":8.08,"last_trade_time":"2026-02-19T14:40:56","percent_change":19.0862,"prev_day_close":6.78500008583069},{"option":"SPY260320C00665000","bid":27.12,"bid_size":178.0,"ask":27.31,"ask_size":215.0,"iv":0.2048,"open_interest":8876.0,"volume":64.0,"delta":0.7052,"gamma":0.0088,"vega":0.6586,"theta":-0.2253,"rho":0.3389,"theo":27.1707,"change":-2.05,"open":28.3,"high":29.28,"low":27.14,"tick":"down","last_trade_price":27.14,"last_trade_time":"2026-02-19T14:38:29","percent_change":-7.02295,"prev_day_close":29.1900005340576},{"option":"SPY260320P00665000","bid":8.06,"bid_size":219.0,"ask":8.08,"ask_size":79.0,"iv":0.2048,"open_interest":27198.0,"volume":2893.0,"delta":-0.3102,"gamma":0.009,"vega":0.6805,"theta":-0.2365,"rho":-0.1801,"theo":8.0271,"change":1.065,"open":7.77,"high":8.5,"low":6.96,"tick":"down","last_trade_price":8.04,"last_trade_time":"2026-02-19T14:56:08","percent_change":15.2688,"prev_day_close":6.97499990463257},{"option":"SPY260320C00666000","bid":26.3,"bid_size":107.0,"ask":26.54,"ask_size":107.0,"iv":0.2039,"open_interest":22.0,"volume":0.0,"delta":0.6976,"gamma":0.009,"vega":0.6621,"theta":-0.2265,"rho":0.3373,"theo":26.3936,"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":28.414999961853},{"option":"SPY260320P00666000","bid":8.28,"bid_size":78.0,"ask":8.3,"ask_size":170.0,"iv":0.203,"open_interest":2257.0,"volume":898.0,"delta":-0.3179,"gamma":0.0091,"vega":0.6874,"theta":-0.2371,"rho":-0.1845,"theo":8.2389,"change":1.235,"open":7.87,"high":8.6,"low":7.2,"tick":"down","last_trade_price":8.41,"last_trade_time":"2026-02-19T14:46:05","percent_change":17.2125,"prev_day_close":7.17499995231628},{"option":"SPY260320C00667000","bid":25.56,"bid_size":167.0,"ask":25.75,"ask_size":131.0,"iv":0.202,"open_interest":155.0,"volume":213.0,"delta":0.6895,"gamma":0.0092,"vega":0.6711,"theta":-0.2278,"rho":0.3358,"theo":25.5858,"change":-2.24,"open":26.88,"high":27.51,"low":25.35,"tick":"down","last_trade_price":25.35,"last_trade_time":"2026-02-19T12:53:00","percent_change":-8.11888,"prev_day_close":27.5900001525879},{"option":"SPY260320P00667000","bid":8.5,"bid_size":214.0,"ask":8.53,"ask_size":196.0,"iv":0.2015,"open_interest":2857.0,"volume":164.0,"delta":-0.3264,"gamma":0.0093,"vega":0.6947,"theta":-0.2377,"rho":-0.1894,"theo":8.4737,"change":1.335,"open":8.22,"high":8.71,"low":7.4,"tick":"up","last_trade_price":8.71,"last_trade_time":"2026-02-19T14:39:17","percent_change":18.1017,"prev_day_close":7.375},{"option":"SPY260320C00668000","bid":24.74,"bid_size":116.0,"ask":24.97,"ask_size":116.0,"iv":0.1996,"open_interest":16.0,"volume":0.0,"delta":0.6814,"gamma":0.0094,"vega":0.6949,"theta":-0.229,"rho":0.3238,"theo":24.7993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.16,"last_trade_time":"2026-02-18T11:57:00","percent_change":0.0,"prev_day_close":26.8150005340576},{"option":"SPY260320P00668000","bid":8.73,"bid_size":218.0,"ask":8.76,"ask_size":141.0,"iv":0.1997,"open_interest":2623.0,"volume":499.0,"delta":-0.3348,"gamma":0.0095,"vega":0.7016,"theta":-0.2381,"rho":-0.1943,"theo":8.7065,"change":1.355,"open":8.41,"high":9.09,"low":7.76,"tick":"up","last_trade_price":8.93,"last_trade_time":"2026-02-19T14:39:17","percent_change":17.8878,"prev_day_close":7.57500004768372},{"option":"SPY260320C00669000","bid":23.94,"bid_size":32.0,"ask":24.2,"ask_size":32.0,"iv":0.1982,"open_interest":10.0,"volume":0.0,"delta":0.6732,"gamma":0.0095,"vega":0.7,"theta":-0.2297,"rho":0.3207,"theo":24.0522,"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":26.0},{"option":"SPY260320P00669000","bid":8.97,"bid_size":190.0,"ask":8.99,"ask_size":75.0,"iv":0.1978,"open_interest":2449.0,"volume":349.0,"delta":-0.3431,"gamma":0.0096,"vega":0.7081,"theta":-0.2383,"rho":-0.1992,"theo":8.9369,"change":1.42,"open":8.64,"high":9.26,"low":7.89,"tick":"up","last_trade_price":9.21,"last_trade_time":"2026-02-19T14:40:58","percent_change":18.2285,"prev_day_close":7.79000020027161},{"option":"SPY260320C00670000","bid":23.25,"bid_size":239.0,"ask":23.4,"ask_size":249.0,"iv":0.1966,"open_interest":20968.0,"volume":203.0,"delta":0.6643,"gamma":0.0097,"vega":0.7048,"theta":-0.2304,"rho":0.3176,"theo":23.278,"change":-2.185,"open":24.11,"high":25.36,"low":22.94,"tick":"down","last_trade_price":23.05,"last_trade_time":"2026-02-19T14:44:08","percent_change":-8.65861,"prev_day_close":25.2349996566772},{"option":"SPY260320P00670000","bid":9.21,"bid_size":245.0,"ask":9.24,"ask_size":136.0,"iv":0.1963,"open_interest":56955.0,"volume":17943.0,"delta":-0.3523,"gamma":0.0098,"vega":0.7148,"theta":-0.2385,"rho":-0.2046,"theo":9.1925,"change":1.185,"open":8.95,"high":9.65,"low":7.99,"tick":"no_change","last_trade_price":9.19,"last_trade_time":"2026-02-19T14:56:08","percent_change":14.8032,"prev_day_close":8.00500011444092},{"option":"SPY260320C00671000","bid":22.48,"bid_size":114.0,"ask":22.66,"ask_size":114.0,"iv":0.1946,"open_interest":30.0,"volume":0.0,"delta":0.6557,"gamma":0.0099,"vega":0.709,"theta":-0.2309,"rho":0.3147,"theo":22.5402,"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":24.4300003051758},{"option":"SPY260320P00671000","bid":9.46,"bid_size":210.0,"ask":9.49,"ask_size":135.0,"iv":0.1945,"open_interest":2342.0,"volume":367.0,"delta":-0.3613,"gamma":0.01,"vega":0.721,"theta":-0.2384,"rho":-0.21,"theo":9.4461,"change":1.365,"open":9.18,"high":9.71,"low":8.37,"tick":"up","last_trade_price":9.6,"last_trade_time":"2026-02-19T14:54:51","percent_change":16.5756,"prev_day_close":8.2350001335144},{"option":"SPY260320C00672000","bid":21.72,"bid_size":120.0,"ask":21.9,"ask_size":120.0,"iv":0.193,"open_interest":35.0,"volume":1.0,"delta":0.6464,"gamma":0.0101,"vega":0.7128,"theta":-0.2314,"rho":0.3119,"theo":21.7753,"change":-2.14,"open":21.48,"high":21.48,"low":21.48,"tick":"down","last_trade_price":21.48,"last_trade_time":"2026-02-19T14:40:00","percent_change":-9.06012,"prev_day_close":23.6199998855591},{"option":"SPY260320P00672000","bid":9.72,"bid_size":72.0,"ask":9.74,"ask_size":133.0,"iv":0.1926,"open_interest":3507.0,"volume":662.0,"delta":-0.3702,"gamma":0.0102,"vega":0.7267,"theta":-0.2383,"rho":-0.2152,"theo":9.6969,"change":1.415,"open":9.4,"high":9.88,"low":8.62,"tick":"up","last_trade_price":9.88,"last_trade_time":"2026-02-19T14:48:51","percent_change":16.7159,"prev_day_close":8.46499967575073},{"option":"SPY260320C00673000","bid":20.98,"bid_size":44.0,"ask":21.15,"ask_size":48.0,"iv":0.1914,"open_interest":10.0,"volume":50.0,"delta":0.6372,"gamma":0.0103,"vega":0.716,"theta":-0.2317,"rho":0.3095,"theo":21.03,"change":-0.975,"open":21.84,"high":21.84,"low":21.84,"tick":"no_change","last_trade_price":21.84,"last_trade_time":"2026-02-19T09:39:39","percent_change":-4.27351,"prev_day_close":22.8150005340576},{"option":"SPY260320P00673000","bid":9.98,"bid_size":170.0,"ask":10.01,"ask_size":132.0,"iv":0.1909,"open_interest":1232.0,"volume":512.0,"delta":-0.38,"gamma":0.0104,"vega":0.7324,"theta":-0.238,"rho":-0.2209,"theo":9.9751,"change":1.015,"open":9.65,"high":10.34,"low":8.83,"tick":"up","last_trade_price":9.72,"last_trade_time":"2026-02-19T14:32:11","percent_change":11.66,"prev_day_close":8.70499992370606},{"option":"SPY260320C00674000","bid":20.25,"bid_size":122.0,"ask":20.41,"ask_size":122.0,"iv":0.1895,"open_interest":46.0,"volume":43.0,"delta":0.6279,"gamma":0.0104,"vega":0.7186,"theta":-0.232,"rho":0.3075,"theo":20.3036,"change":-1.425,"open":20.65,"high":20.67,"low":20.22,"tick":"down","last_trade_price":20.62,"last_trade_time":"2026-02-19T13:54:57","percent_change":-6.46405,"prev_day_close":22.0450000762939},{"option":"SPY260320P00674000","bid":10.25,"bid_size":166.0,"ask":10.28,"ask_size":129.0,"iv":0.1891,"open_interest":2468.0,"volume":573.0,"delta":-0.3897,"gamma":0.0105,"vega":0.7376,"theta":-0.2375,"rho":-0.2265,"theo":10.2508,"change":1.445,"open":9.72,"high":10.43,"low":9.11,"tick":"up","last_trade_price":10.39,"last_trade_time":"2026-02-19T14:52:35","percent_change":16.1543,"prev_day_close":8.94500017166138},{"option":"SPY260320C00675000","bid":19.53,"bid_size":188.0,"ask":19.62,"ask_size":181.0,"iv":0.1875,"open_interest":7876.0,"volume":139.0,"delta":0.618,"gamma":0.0106,"vega":0.7286,"theta":-0.2321,"rho":0.3058,"theo":19.5488,"change":-1.73,"open":20.17,"high":21.67,"low":19.2,"tick":"up","last_trade_price":19.57,"last_trade_time":"2026-02-19T14:50:33","percent_change":-8.12207,"prev_day_close":21.3000001907349},{"option":"SPY260320P00675000","bid":10.53,"bid_size":128.0,"ask":10.56,"ask_size":128.0,"iv":0.1873,"open_interest":72485.0,"volume":4329.0,"delta":-0.3997,"gamma":0.0107,"vega":0.7426,"theta":-0.2368,"rho":-0.2323,"theo":10.5342,"change":1.335,"open":10.17,"high":11.06,"low":9.2,"tick":"down","last_trade_price":10.53,"last_trade_time":"2026-02-19T14:56:01","percent_change":14.5188,"prev_day_close":9.19500017166138},{"option":"SPY260320C00676000","bid":18.71,"bid_size":135.0,"ask":18.95,"ask_size":135.0,"iv":0.1855,"open_interest":130.0,"volume":20.0,"delta":0.6081,"gamma":0.0108,"vega":0.7422,"theta":-0.232,"rho":0.291,"theo":18.8277,"change":-1.41,"open":19.15,"high":19.16,"low":19.15,"tick":"up","last_trade_price":19.16,"last_trade_time":"2026-02-19T12:11:47","percent_change":-6.85464,"prev_day_close":20.5699996948242},{"option":"SPY260320P00676000","bid":10.82,"bid_size":68.0,"ask":10.84,"ask_size":68.0,"iv":0.1855,"open_interest":1204.0,"volume":217.0,"delta":-0.4098,"gamma":0.0109,"vega":0.7471,"theta":-0.236,"rho":-0.2383,"theo":10.8255,"change":1.465,"open":10.39,"high":11.17,"low":9.5,"tick":"down","last_trade_price":10.92,"last_trade_time":"2026-02-19T14:50:38","percent_change":15.4944,"prev_day_close":9.45499992370606},{"option":"SPY260320C00677000","bid":18.08,"bid_size":136.0,"ask":18.23,"ask_size":136.0,"iv":0.184,"open_interest":724.0,"volume":16.0,"delta":0.5981,"gamma":0.011,"vega":0.7453,"theta":-0.2315,"rho":0.2872,"theo":18.1372,"change":-1.815,"open":19.79,"high":19.79,"low":18.0,"tick":"down","last_trade_price":18.0,"last_trade_time":"2026-02-19T14:41:44","percent_change":-9.15973,"prev_day_close":19.8149995803833},{"option":"SPY260320P00677000","bid":11.11,"bid_size":199.0,"ask":11.14,"ask_size":68.0,"iv":0.1836,"open_interest":4686.0,"volume":319.0,"delta":-0.4202,"gamma":0.011,"vega":0.7513,"theta":-0.2349,"rho":-0.2445,"theo":11.1252,"change":1.575,"open":10.77,"high":11.56,"low":9.77,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-19T14:52:28","percent_change":16.1954,"prev_day_close":9.72499990463257},{"option":"SPY260320C00678000","bid":17.37,"bid_size":140.0,"ask":17.52,"ask_size":141.0,"iv":0.1821,"open_interest":779.0,"volume":72.0,"delta":0.5876,"gamma":0.0112,"vega":0.748,"theta":-0.2308,"rho":0.2836,"theo":17.4376,"change":-1.92,"open":18.09,"high":18.79,"low":17.1,"tick":"up","last_trade_price":17.15,"last_trade_time":"2026-02-19T13:04:03","percent_change":-10.0682,"prev_day_close":19.0699996948242},{"option":"SPY260320P00678000","bid":11.42,"bid_size":67.0,"ask":11.45,"ask_size":124.0,"iv":0.1818,"open_interest":2901.0,"volume":1392.0,"delta":-0.4308,"gamma":0.0112,"vega":0.755,"theta":-0.2337,"rho":-0.2508,"theo":11.4334,"change":1.395,"open":10.88,"high":12.0,"low":10.0,"tick":"down","last_trade_price":11.4,"last_trade_time":"2026-02-19T14:51:41","percent_change":13.943,"prev_day_close":10.0050001144409},{"option":"SPY260320C00679000","bid":16.67,"bid_size":139.0,"ask":16.82,"ask_size":139.0,"iv":0.1802,"open_interest":1047.0,"volume":5.0,"delta":0.5769,"gamma":0.0114,"vega":0.7502,"theta":-0.23,"rho":0.2802,"theo":16.7431,"change":-0.425,"open":17.94,"high":17.94,"low":17.81,"tick":"up","last_trade_price":17.91,"last_trade_time":"2026-02-19T11:09:44","percent_change":-2.31797,"prev_day_close":18.335000038147},{"option":"SPY260320P00679000","bid":11.73,"bid_size":123.0,"ask":11.76,"ask_size":123.0,"iv":0.1797,"open_interest":1608.0,"volume":260.0,"delta":-0.4412,"gamma":0.0114,"vega":0.7582,"theta":-0.2323,"rho":-0.2569,"theo":11.7381,"change":1.125,"open":11.36,"high":12.31,"low":10.41,"tick":"down","last_trade_price":11.41,"last_trade_time":"2026-02-19T14:33:30","percent_change":10.9383,"prev_day_close":10.2850003242493},{"option":"SPY260320C00680000","bid":16.01,"bid_size":205.0,"ask":16.06,"ask_size":116.0,"iv":0.1782,"open_interest":14084.0,"volume":159.0,"delta":0.5662,"gamma":0.0115,"vega":0.752,"theta":-0.2291,"rho":0.2774,"theo":16.0677,"change":-1.66,"open":16.82,"high":18.0,"low":15.5,"tick":"up","last_trade_price":15.95,"last_trade_time":"2026-02-19T14:49:49","percent_change":-9.42647,"prev_day_close":17.6100006103516},{"option":"SPY260320P00680000","bid":12.05,"bid_size":195.0,"ask":12.08,"ask_size":135.0,"iv":0.1778,"open_interest":45779.0,"volume":8865.0,"delta":-0.4524,"gamma":0.0115,"vega":0.7609,"theta":-0.2307,"rho":-0.2634,"theo":12.0635,"change":1.45,"open":11.69,"high":12.64,"low":10.55,"tick":"down","last_trade_price":12.03,"last_trade_time":"2026-02-19T14:55:57","percent_change":13.7051,"prev_day_close":10.5800004005432},{"option":"SPY260320C00681000","bid":15.33,"bid_size":117.0,"ask":15.38,"ask_size":117.0,"iv":0.1764,"open_interest":1020.0,"volume":23.0,"delta":0.555,"gamma":0.0117,"vega":0.7533,"theta":-0.2281,"rho":0.2749,"theo":15.3815,"change":-1.69,"open":16.16,"high":16.16,"low":15.01,"tick":"up","last_trade_price":15.2,"last_trade_time":"2026-02-19T14:41:34","percent_change":-10.0059,"prev_day_close":16.8900003433228},{"option":"SPY260320P00681000","bid":12.39,"bid_size":65.0,"ask":12.41,"ask_size":65.0,"iv":0.1759,"open_interest":1519.0,"volume":681.0,"delta":-0.4637,"gamma":0.0117,"vega":0.7631,"theta":-0.2288,"rho":-0.27,"theo":12.398,"change":1.65,"open":12.0,"high":12.9,"low":11.0,"tick":"up","last_trade_price":12.53,"last_trade_time":"2026-02-19T14:53:33","percent_change":15.1654,"prev_day_close":10.8800001144409},{"option":"SPY260320C00682000","bid":14.66,"bid_size":197.0,"ask":14.71,"ask_size":172.0,"iv":0.1746,"open_interest":2535.0,"volume":462.0,"delta":0.543,"gamma":0.0119,"vega":0.7602,"theta":-0.2268,"rho":0.2727,"theo":14.6697,"change":-1.66,"open":15.58,"high":16.33,"low":14.26,"tick":"down","last_trade_price":14.55,"last_trade_time":"2026-02-19T14:55:07","percent_change":-10.2406,"prev_day_close":16.210000038147},{"option":"SPY260320P00682000","bid":12.73,"bid_size":65.0,"ask":12.76,"ask_size":121.0,"iv":0.174,"open_interest":2576.0,"volume":916.0,"delta":-0.4753,"gamma":0.0118,"vega":0.7648,"theta":-0.2267,"rho":-0.2768,"theo":12.7419,"change":1.495,"open":12.36,"high":13.25,"low":11.22,"tick":"down","last_trade_price":12.69,"last_trade_time":"2026-02-19T14:52:07","percent_change":13.3542,"prev_day_close":11.1950001716614},{"option":"SPY260320C00683000","bid":14.0,"bid_size":173.0,"ask":14.05,"ask_size":173.0,"iv":0.1726,"open_interest":1329.0,"volume":979.0,"delta":0.5318,"gamma":0.012,"vega":0.7637,"theta":-0.2252,"rho":0.2559,"theo":14.0443,"change":-1.445,"open":14.62,"high":15.66,"low":13.64,"tick":"up","last_trade_price":14.07,"last_trade_time":"2026-02-19T14:51:47","percent_change":-9.31357,"prev_day_close":15.5150003433228},{"option":"SPY260320P00683000","bid":13.08,"bid_size":158.0,"ask":13.11,"ask_size":121.0,"iv":0.1721,"open_interest":2282.0,"volume":1147.0,"delta":-0.4872,"gamma":0.012,"vega":0.7658,"theta":-0.2244,"rho":-0.2838,"theo":13.0955,"change":1.885,"open":12.6,"high":13.52,"low":11.62,"tick":"up","last_trade_price":13.4,"last_trade_time":"2026-02-19T14:47:19","percent_change":16.37,"prev_day_close":11.5149998664856},{"option":"SPY260320C00684000","bid":13.35,"bid_size":145.0,"ask":13.4,"ask_size":130.0,"iv":0.1706,"open_interest":2777.0,"volume":1675.0,"delta":0.5198,"gamma":0.0122,"vega":0.7641,"theta":-0.2232,"rho":0.2514,"theo":13.401,"change":-1.625,"open":14.1,"high":15.07,"low":12.92,"tick":"up","last_trade_price":13.22,"last_trade_time":"2026-02-19T14:48:06","percent_change":-10.9464,"prev_day_close":14.8449997901916},{"option":"SPY260320P00684000","bid":13.45,"bid_size":65.0,"ask":13.48,"ask_size":121.0,"iv":0.1703,"open_interest":3950.0,"volume":1047.0,"delta":-0.4998,"gamma":0.0121,"vega":0.7662,"theta":-0.2217,"rho":-0.2913,"theo":13.4738,"change":1.87,"open":13.02,"high":13.87,"low":11.82,"tick":"up","last_trade_price":13.72,"last_trade_time":"2026-02-19T14:53:47","percent_change":15.7806,"prev_day_close":11.8499999046326},{"option":"SPY260320C00685000","bid":12.71,"bid_size":203.0,"ask":12.76,"ask_size":131.0,"iv":0.1686,"open_interest":36117.0,"volume":6570.0,"delta":0.5071,"gamma":0.0124,"vega":0.7641,"theta":-0.2208,"rho":0.2471,"theo":12.7376,"change":-1.535,"open":13.45,"high":14.5,"low":12.35,"tick":"up","last_trade_price":12.64,"last_trade_time":"2026-02-19T14:55:09","percent_change":-10.8289,"prev_day_close":14.1749997138977},{"option":"SPY260320P00685000","bid":13.82,"bid_size":155.0,"ask":13.85,"ask_size":120.0,"iv":0.1684,"open_interest":31860.0,"volume":4617.0,"delta":-0.5122,"gamma":0.0123,"vega":0.7658,"theta":-0.2189,"rho":-0.2986,"theo":13.8488,"change":1.765,"open":13.39,"high":14.38,"low":12.15,"tick":"down","last_trade_price":13.96,"last_trade_time":"2026-02-19T14:52:56","percent_change":14.4731,"prev_day_close":12.1950001716614},{"option":"SPY260320C00686000","bid":12.09,"bid_size":183.0,"ask":12.13,"ask_size":131.0,"iv":0.1666,"open_interest":1754.0,"volume":598.0,"delta":0.4945,"gamma":0.0125,"vega":0.7637,"theta":-0.2185,"rho":0.2436,"theo":12.1072,"change":-1.55,"open":12.8,"high":13.84,"low":11.7,"tick":"down","last_trade_price":11.97,"last_trade_time":"2026-02-19T14:41:17","percent_change":-11.4645,"prev_day_close":13.5199999809265},{"option":"SPY260320P00686000","bid":14.21,"bid_size":154.0,"ask":14.24,"ask_size":120.0,"iv":0.1665,"open_interest":3705.0,"volume":1243.0,"delta":-0.5248,"gamma":0.0124,"vega":0.7648,"theta":-0.2158,"rho":-0.306,"theo":14.2347,"change":1.96,"open":13.74,"high":14.71,"low":12.5,"tick":"down","last_trade_price":14.51,"last_trade_time":"2026-02-19T14:40:54","percent_change":15.6175,"prev_day_close":12.5499997138977},{"option":"SPY260320C00687000","bid":11.47,"bid_size":183.0,"ask":11.51,"ask_size":65.0,"iv":0.1648,"open_interest":1501.0,"volume":511.0,"delta":0.4816,"gamma":0.0126,"vega":0.7632,"theta":-0.216,"rho":0.2407,"theo":11.4817,"change":-1.375,"open":12.25,"high":13.23,"low":11.3,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-19T14:55:57","percent_change":-10.6796,"prev_day_close":12.875},{"option":"SPY260320P00687000","bid":14.61,"bid_size":63.0,"ask":14.64,"ask_size":117.0,"iv":0.1645,"open_interest":1509.0,"volume":1445.0,"delta":-0.5378,"gamma":0.0125,"vega":0.763,"theta":-0.2124,"rho":-0.3135,"theo":14.6319,"change":0.875,"open":14.27,"high":15.0,"low":12.9,"tick":"down","last_trade_price":13.79,"last_trade_time":"2026-02-19T14:09:40","percent_change":6.77507,"prev_day_close":12.914999961853},{"option":"SPY260320C00688000","bid":10.87,"bid_size":147.0,"ask":10.91,"ask_size":132.0,"iv":0.1631,"open_interest":2054.0,"volume":964.0,"delta":0.4684,"gamma":0.0128,"vega":0.7624,"theta":-0.2133,"rho":0.2376,"theo":10.8605,"change":-1.395,"open":11.77,"high":12.54,"low":10.58,"tick":"down","last_trade_price":10.84,"last_trade_time":"2026-02-19T14:52:42","percent_change":-11.4017,"prev_day_close":12.2350001335144},{"option":"SPY260320P00688000","bid":14.93,"bid_size":213.0,"ask":15.09,"ask_size":148.0,"iv":0.1623,"open_interest":2418.0,"volume":1344.0,"delta":-0.5509,"gamma":0.0126,"vega":0.7603,"theta":-0.2088,"rho":-0.3212,"theo":15.041,"change":1.96,"open":14.63,"high":15.45,"low":13.29,"tick":"down","last_trade_price":15.25,"last_trade_time":"2026-02-19T14:49:02","percent_change":14.7479,"prev_day_close":13.289999961853},{"option":"SPY260320C00689000","bid":10.28,"bid_size":186.0,"ask":10.32,"ask_size":66.0,"iv":0.161,"open_interest":1812.0,"volume":292.0,"delta":0.4551,"gamma":0.0129,"vega":0.758,"theta":-0.21,"rho":0.2198,"theo":10.2769,"change":-1.47,"open":10.98,"high":11.89,"low":10.1,"tick":"no_change","last_trade_price":10.14,"last_trade_time":"2026-02-19T14:53:47","percent_change":-12.6615,"prev_day_close":11.6100001335144},{"option":"SPY260320P00689000","bid":15.33,"bid_size":148.0,"ask":15.58,"ask_size":195.0,"iv":0.16,"open_interest":2193.0,"volume":828.0,"delta":-0.5644,"gamma":0.0127,"vega":0.7568,"theta":-0.2049,"rho":-0.3292,"theo":15.4629,"change":1.92,"open":14.92,"high":15.96,"low":13.71,"tick":"up","last_trade_price":15.61,"last_trade_time":"2026-02-19T12:53:58","percent_change":14.0248,"prev_day_close":13.6900000572205},{"option":"SPY260320C00690000","bid":9.71,"bid_size":244.0,"ask":9.74,"ask_size":15.0,"iv":0.159,"open_interest":33163.0,"volume":2806.0,"delta":0.4416,"gamma":0.013,"vega":0.7551,"theta":-0.2064,"rho":0.2148,"theo":9.703,"change":-1.29,"open":10.36,"high":11.3,"low":9.4,"tick":"up","last_trade_price":9.71,"last_trade_time":"2026-02-19T14:55:54","percent_change":-11.7273,"prev_day_close":11.0},{"option":"SPY260320P00690000","bid":15.83,"bid_size":169.0,"ask":15.95,"ask_size":150.0,"iv":0.1585,"open_interest":27684.0,"volume":2604.0,"delta":-0.578,"gamma":0.0128,"vega":0.7522,"theta":-0.2008,"rho":-0.3374,"theo":15.8985,"change":1.985,"open":15.4,"high":16.37,"low":14.05,"tick":"down","last_trade_price":16.08,"last_trade_time":"2026-02-19T14:54:42","percent_change":14.083,"prev_day_close":14.0949997901916},{"option":"SPY260320C00691000","bid":9.15,"bid_size":68.0,"ask":9.19,"ask_size":218.0,"iv":0.157,"open_interest":1442.0,"volume":185.0,"delta":0.4276,"gamma":0.0131,"vega":0.7519,"theta":-0.2026,"rho":0.2105,"theo":9.1383,"change":-0.985,"open":9.88,"high":10.5,"low":8.98,"tick":"down","last_trade_price":9.42,"last_trade_time":"2026-02-19T14:32:07","percent_change":-9.4666,"prev_day_close":10.4050002098084},{"option":"SPY260320P00691000","bid":16.22,"bid_size":136.0,"ask":16.43,"ask_size":136.0,"iv":0.1563,"open_interest":1622.0,"volume":20.0,"delta":-0.592,"gamma":0.0128,"vega":0.7468,"theta":-0.1964,"rho":-0.3455,"theo":16.3486,"change":0.795,"open":15.95,"high":16.5,"low":14.66,"tick":"down","last_trade_price":15.27,"last_trade_time":"2026-02-19T12:26:01","percent_change":5.49223,"prev_day_close":14.4749999046326},{"option":"SPY260320C00692000","bid":8.6,"bid_size":139.0,"ask":8.64,"ask_size":139.0,"iv":0.1551,"open_interest":2230.0,"volume":205.0,"delta":0.4134,"gamma":0.0132,"vega":0.7489,"theta":-0.1988,"rho":0.207,"theo":8.5822,"change":-1.1,"open":8.96,"high":9.93,"low":8.47,"tick":"down","last_trade_price":8.72,"last_trade_time":"2026-02-19T14:36:49","percent_change":-11.2016,"prev_day_close":9.82000017166138},{"option":"SPY260320P00692000","bid":16.66,"bid_size":138.0,"ask":16.95,"ask_size":138.0,"iv":0.1541,"open_interest":3095.0,"volume":99.0,"delta":-0.6058,"gamma":0.0129,"vega":0.7406,"theta":-0.1918,"rho":-0.3536,"theo":16.8046,"change":1.665,"open":16.26,"high":17.0,"low":15.72,"tick":"down","last_trade_price":16.56,"last_trade_time":"2026-02-19T13:13:37","percent_change":11.1782,"prev_day_close":14.8949999809265},{"option":"SPY260320C00693000","bid":8.07,"bid_size":157.0,"ask":8.11,"ask_size":142.0,"iv":0.1534,"open_interest":2800.0,"volume":199.0,"delta":0.3989,"gamma":0.0132,"vega":0.7461,"theta":-0.1948,"rho":0.2042,"theo":8.0341,"change":-1.24,"open":8.52,"high":9.43,"low":7.96,"tick":"down","last_trade_price":8.01,"last_trade_time":"2026-02-19T14:54:59","percent_change":-13.4054,"prev_day_close":9.25},{"option":"SPY260320P00693000","bid":17.16,"bid_size":134.0,"ask":17.45,"ask_size":134.0,"iv":0.1524,"open_interest":3254.0,"volume":46.0,"delta":-0.6201,"gamma":0.0129,"vega":0.7332,"theta":-0.187,"rho":-0.362,"theo":17.2861,"change":2.625,"open":16.0,"high":18.0,"low":15.62,"tick":"up","last_trade_price":18.0,"last_trade_time":"2026-02-19T13:20:12","percent_change":17.0732,"prev_day_close":15.375},{"option":"SPY260320C00694000","bid":7.56,"bid_size":206.0,"ask":7.6,"ask_size":144.0,"iv":0.1515,"open_interest":4105.0,"volume":2252.0,"delta":0.3844,"gamma":0.0132,"vega":0.7285,"theta":-0.1903,"rho":0.1857,"theo":7.5225,"change":-1.2,"open":8.33,"high":9.0,"low":7.35,"tick":"up","last_trade_price":7.5,"last_trade_time":"2026-02-19T14:54:59","percent_change":-13.7931,"prev_day_close":8.7000002861023},{"option":"SPY260320P00694000","bid":17.67,"bid_size":132.0,"ask":17.92,"ask_size":132.0,"iv":0.1505,"open_interest":3335.0,"volume":36.0,"delta":-0.6346,"gamma":0.0129,"vega":0.7246,"theta":-0.1819,"rho":-0.3707,"theo":17.7857,"change":1.17,"open":16.81,"high":18.47,"low":16.46,"tick":"down","last_trade_price":17.01,"last_trade_time":"2026-02-19T14:22:34","percent_change":7.38637,"prev_day_close":15.8399996757507},{"option":"SPY260320C00695000","bid":7.06,"bid_size":236.0,"ask":7.1,"ask_size":146.0,"iv":0.1494,"open_interest":19374.0,"volume":721.0,"delta":0.3698,"gamma":0.0132,"vega":0.7218,"theta":-0.1855,"rho":0.1804,"theo":7.0323,"change":-1.165,"open":7.89,"high":8.45,"low":6.8,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-19T14:54:51","percent_change":-14.2682,"prev_day_close":8.16499996185303},{"option":"SPY260320P00695000","bid":18.22,"bid_size":152.0,"ask":18.41,"ask_size":144.0,"iv":0.1488,"open_interest":12113.0,"volume":197.0,"delta":-0.6492,"gamma":0.0129,"vega":0.7148,"theta":-0.1766,"rho":-0.3793,"theo":18.305,"change":2.185,"open":17.82,"high":19.11,"low":16.57,"tick":"down","last_trade_price":18.51,"last_trade_time":"2026-02-19T14:55:10","percent_change":13.3844,"prev_day_close":16.3249998092651},{"option":"SPY260320C00696000","bid":6.58,"bid_size":225.0,"ask":6.62,"ask_size":76.0,"iv":0.1475,"open_interest":3322.0,"volume":301.0,"delta":0.355,"gamma":0.0132,"vega":0.7153,"theta":-0.1807,"rho":0.1759,"theo":6.557,"change":-1.065,"open":7.33,"high":7.69,"low":6.41,"tick":"down","last_trade_price":6.58,"last_trade_time":"2026-02-19T14:46:15","percent_change":-13.9307,"prev_day_close":7.64499998092651},{"option":"SPY260320P00696000","bid":18.71,"bid_size":128.0,"ask":19.01,"ask_size":128.0,"iv":0.1467,"open_interest":3528.0,"volume":7.0,"delta":-0.6638,"gamma":0.0129,"vega":0.7042,"theta":-0.1712,"rho":-0.3879,"theo":18.8451,"change":1.99,"open":18.43,"high":18.83,"low":18.43,"tick":"down","last_trade_price":18.82,"last_trade_time":"2026-02-19T14:51:50","percent_change":11.8241,"prev_day_close":16.8299999237061},{"option":"SPY260320C00697000","bid":6.12,"bid_size":170.0,"ask":6.16,"ask_size":171.0,"iv":0.1458,"open_interest":5159.0,"volume":120.0,"delta":0.34,"gamma":0.0132,"vega":0.7096,"theta":-0.1758,"rho":0.1724,"theo":6.0957,"change":-0.84,"open":6.83,"high":7.39,"low":5.95,"tick":"no_change","last_trade_price":6.3,"last_trade_time":"2026-02-19T14:29:31","percent_change":-11.7647,"prev_day_close":7.1399998664856},{"option":"SPY260320P00697000","bid":19.25,"bid_size":127.0,"ask":19.53,"ask_size":127.0,"iv":0.1447,"open_interest":2996.0,"volume":1.0,"delta":-0.6784,"gamma":0.0128,"vega":0.6925,"theta":-0.1656,"rho":-0.3964,"theo":19.4068,"change":0.92,"open":18.28,"high":18.28,"low":18.28,"tick":"up","last_trade_price":18.28,"last_trade_time":"2026-02-19T11:11:25","percent_change":5.29954,"prev_day_close":17.3599996566772},{"option":"SPY260320C00698000","bid":5.68,"bid_size":80.0,"ask":5.71,"ask_size":80.0,"iv":0.144,"open_interest":4587.0,"volume":169.0,"delta":0.325,"gamma":0.0131,"vega":0.6994,"theta":-0.1709,"rho":0.1563,"theo":5.6521,"change":-0.91,"open":6.1,"high":6.73,"low":5.57,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-19T13:32:15","percent_change":-13.6637,"prev_day_close":6.65999984741211},{"option":"SPY260320P00698000","bid":19.86,"bid_size":104.0,"ask":20.15,"ask_size":104.0,"iv":0.1431,"open_interest":4048.0,"volume":7.0,"delta":-0.6934,"gamma":0.0127,"vega":0.6794,"theta":-0.1598,"rho":-0.4052,"theo":20.0022,"change":2.425,"open":18.0,"high":20.3,"low":17.68,"tick":"up","last_trade_price":20.3,"last_trade_time":"2026-02-19T14:48:43","percent_change":13.5664,"prev_day_close":17.875},{"option":"SPY260320C00699000","bid":5.25,"bid_size":244.0,"ask":5.29,"ask_size":189.0,"iv":0.1421,"open_interest":3264.0,"volume":251.0,"delta":0.3104,"gamma":0.013,"vega":0.6733,"theta":-0.1656,"rho":0.1505,"theo":5.2507,"change":-0.795,"open":5.7,"high":6.36,"low":5.1,"tick":"no_change","last_trade_price":5.4,"last_trade_time":"2026-02-19T13:48:01","percent_change":-12.8329,"prev_day_close":6.1949999332428},{"option":"SPY260320P00699000","bid":20.4,"bid_size":104.0,"ask":20.76,"ask_size":104.0,"iv":0.141,"open_interest":2473.0,"volume":43.0,"delta":-0.7076,"gamma":0.0126,"vega":0.6656,"theta":-0.1541,"rho":-0.4134,"theo":20.5955,"change":2.105,"open":18.57,"high":20.86,"low":18.47,"tick":"up","last_trade_price":20.54,"last_trade_time":"2026-02-19T14:51:50","percent_change":11.4185,"prev_day_close":18.4349994659424},{"option":"SPY260320C00700000","bid":4.85,"bid_size":238.0,"ask":4.88,"ask_size":266.0,"iv":0.1403,"open_interest":39834.0,"volume":2763.0,"delta":0.2958,"gamma":0.0128,"vega":0.6633,"theta":-0.1601,"rho":0.1456,"theo":4.8643,"change":-0.88,"open":5.39,"high":6.0,"low":4.69,"tick":"up","last_trade_price":4.87,"last_trade_time":"2026-02-19T14:56:05","percent_change":-15.3043,"prev_day_close":5.75},{"option":"SPY260320P00700000","bid":21.09,"bid_size":146.0,"ask":21.35,"ask_size":129.0,"iv":0.1406,"open_interest":4792.0,"volume":3299.0,"delta":-0.7223,"gamma":0.0124,"vega":0.6503,"theta":-0.1481,"rho":-0.422,"theo":21.2336,"change":2.275,"open":20.54,"high":21.94,"low":19.0,"tick":"up","last_trade_price":21.3,"last_trade_time":"2026-02-19T14:38:27","percent_change":11.958,"prev_day_close":19.0249996185303},{"option":"SPY260320C00701000","bid":4.46,"bid_size":270.0,"ask":4.49,"ask_size":32.0,"iv":0.1385,"open_interest":2322.0,"volume":583.0,"delta":0.281,"gamma":0.0127,"vega":0.6544,"theta":-0.1546,"rho":0.1418,"theo":4.4891,"change":-0.87,"open":5.13,"high":5.47,"low":4.4,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-02-19T14:53:26","percent_change":-16.3534,"prev_day_close":5.32000017166138},{"option":"SPY260320P00701000","bid":21.64,"bid_size":25.0,"ask":22.03,"ask_size":25.0,"iv":0.1385,"open_interest":254.0,"volume":3.0,"delta":-0.7366,"gamma":0.0122,"vega":0.6345,"theta":-0.142,"rho":-0.4301,"theo":21.8774,"change":2.25,"open":21.78,"high":21.78,"low":21.78,"tick":"up","last_trade_price":21.78,"last_trade_time":"2026-02-19T14:51:50","percent_change":11.5207,"prev_day_close":19.5299997329712},{"option":"SPY260320C00702000","bid":4.09,"bid_size":279.0,"ask":4.12,"ask_size":42.0,"iv":0.137,"open_interest":3388.0,"volume":493.0,"delta":0.2661,"gamma":0.0125,"vega":0.647,"theta":-0.149,"rho":0.1389,"theo":4.1216,"change":-0.86,"open":4.6,"high":5.02,"low":4.05,"tick":"no_change","last_trade_price":4.05,"last_trade_time":"2026-02-19T14:44:09","percent_change":-17.5153,"prev_day_close":4.90999984741211},{"option":"SPY260320P00702000","bid":22.32,"bid_size":101.0,"ask":22.67,"ask_size":100.0,"iv":0.1359,"open_interest":477.0,"volume":1.0,"delta":-0.7508,"gamma":0.012,"vega":0.6178,"theta":-0.1358,"rho":-0.4375,"theo":22.5379,"change":0.875,"open":21.1,"high":21.1,"low":21.1,"tick":"down","last_trade_price":21.1,"last_trade_time":"2026-02-19T10:21:26","percent_change":4.32633,"prev_day_close":20.2249994277954},{"option":"SPY260320C00703000","bid":3.74,"bid_size":313.0,"ask":3.77,"ask_size":49.0,"iv":0.1351,"open_interest":1614.0,"volume":361.0,"delta":0.2518,"gamma":0.0123,"vega":0.6109,"theta":-0.143,"rho":0.1217,"theo":3.789,"change":-0.8,"open":4.17,"high":4.7,"low":3.68,"tick":"down","last_trade_price":3.72,"last_trade_time":"2026-02-19T14:48:14","percent_change":-17.6991,"prev_day_close":4.51999998092651},{"option":"SPY260320P00703000","bid":22.94,"bid_size":104.0,"ask":23.28,"ask_size":94.0,"iv":0.1339,"open_interest":522.0,"volume":2.0,"delta":-0.765,"gamma":0.0118,"vega":0.5996,"theta":-0.1295,"rho":-0.4448,"theo":23.2145,"change":2.59,"open":22.0,"high":23.4,"low":22.0,"tick":"up","last_trade_price":23.4,"last_trade_time":"2026-02-19T13:39:50","percent_change":12.4459,"prev_day_close":20.8100004196167},{"option":"SPY260320C00704000","bid":3.42,"bid_size":275.0,"ask":3.45,"ask_size":345.0,"iv":0.1335,"open_interest":1798.0,"volume":381.0,"delta":0.2375,"gamma":0.012,"vega":0.5948,"theta":-0.1369,"rho":0.1168,"theo":3.4706,"change":-0.73,"open":3.96,"high":4.3,"low":3.37,"tick":"up","last_trade_price":3.42,"last_trade_time":"2026-02-19T14:51:30","percent_change":-17.5904,"prev_day_close":4.15000009536743},{"option":"SPY260320P00704000","bid":23.68,"bid_size":2.0,"ask":24.07,"ask_size":24.0,"iv":0.1337,"open_interest":58.0,"volume":0.0,"delta":-0.779,"gamma":0.0115,"vega":0.5803,"theta":-0.1231,"rho":-0.4522,"theo":23.9066,"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":21.4350004196167},{"option":"SPY260320C00705000","bid":3.11,"bid_size":286.0,"ask":3.14,"ask_size":368.0,"iv":0.1319,"open_interest":15848.0,"volume":3616.0,"delta":0.2232,"gamma":0.0118,"vega":0.583,"theta":-0.1306,"rho":0.113,"theo":3.1606,"change":-0.68,"open":3.55,"high":4.0,"low":3.05,"tick":"up","last_trade_price":3.12,"last_trade_time":"2026-02-19T14:56:16","percent_change":-17.8947,"prev_day_close":3.79999995231628},{"option":"SPY260320P00705000","bid":24.4,"bid_size":79.0,"ask":24.67,"ask_size":76.0,"iv":0.1308,"open_interest":3051.0,"volume":2024.0,"delta":-0.7929,"gamma":0.0112,"vega":0.5604,"theta":-0.1165,"rho":-0.458,"theo":24.6139,"change":2.66,"open":24.46,"high":24.83,"low":22.32,"tick":"up","last_trade_price":24.83,"last_trade_time":"2026-02-19T14:52:27","percent_change":11.9982,"prev_day_close":22.1700000762939},{"option":"SPY260320C00706000","bid":2.82,"bid_size":298.0,"ask":2.85,"ask_size":373.0,"iv":0.1306,"open_interest":2025.0,"volume":721.0,"delta":0.2086,"gamma":0.0115,"vega":0.5735,"theta":-0.1242,"rho":0.1102,"theo":2.8571,"change":-0.69,"open":3.35,"high":3.64,"low":2.76,"tick":"up","last_trade_price":2.78,"last_trade_time":"2026-02-19T14:40:54","percent_change":-19.8847,"prev_day_close":3.47000002861023},{"option":"SPY260320P00706000","bid":25.05,"bid_size":47.0,"ask":25.52,"ask_size":41.0,"iv":0.1301,"open_interest":18.0,"volume":0.0,"delta":-0.8066,"gamma":0.011,"vega":0.5396,"theta":-0.1098,"rho":-0.4612,"theo":25.3371,"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":22.8000001907349},{"option":"SPY260320C00707000","bid":2.55,"bid_size":319.0,"ask":2.58,"ask_size":391.0,"iv":0.1289,"open_interest":3947.0,"volume":623.0,"delta":0.195,"gamma":0.0111,"vega":0.5346,"theta":-0.1176,"rho":0.0943,"theo":2.5903,"change":-0.525,"open":3.07,"high":3.22,"low":2.54,"tick":"down","last_trade_price":2.64,"last_trade_time":"2026-02-19T14:29:31","percent_change":-16.5877,"prev_day_close":3.16500008106232},{"option":"SPY260320P00707000","bid":25.79,"bid_size":41.0,"ask":26.27,"ask_size":29.0,"iv":0.1276,"open_interest":42.0,"volume":0.0,"delta":-0.8202,"gamma":0.0107,"vega":0.5171,"theta":-0.1034,"rho":-0.4666,"theo":26.0771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":22.75,"last_trade_time":"2026-02-18T14:22:07","percent_change":0.0,"prev_day_close":23.5349998474121},{"option":"SPY260320C00708000","bid":2.3,"bid_size":328.0,"ask":2.33,"ask_size":412.0,"iv":0.1274,"open_interest":2719.0,"volume":667.0,"delta":0.1815,"gamma":0.0108,"vega":0.5121,"theta":-0.111,"rho":0.0899,"theo":2.3359,"change":-0.495,"open":2.81,"high":2.93,"low":2.31,"tick":"down","last_trade_price":2.38,"last_trade_time":"2026-02-19T14:36:23","percent_change":-17.2174,"prev_day_close":2.875},{"option":"SPY260320P00708000","bid":26.55,"bid_size":39.0,"ask":27.05,"ask_size":45.0,"iv":0.1274,"open_interest":120.0,"volume":0.0,"delta":-0.8335,"gamma":0.0103,"vega":0.4942,"theta":-0.0968,"rho":-0.4704,"theo":26.834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-02-18T15:11:42","percent_change":0.0,"prev_day_close":24.2750005722046},{"option":"SPY260320C00709000","bid":2.07,"bid_size":345.0,"ask":2.09,"ask_size":30.0,"iv":0.126,"open_interest":2415.0,"volume":265.0,"delta":0.168,"gamma":0.0104,"vega":0.4989,"theta":-0.1043,"rho":0.0867,"theo":2.0915,"change":-0.445,"open":2.52,"high":2.75,"low":2.07,"tick":"no_change","last_trade_price":2.16,"last_trade_time":"2026-02-19T14:33:42","percent_change":-17.0825,"prev_day_close":2.6049998998642},{"option":"SPY260320P00709000","bid":27.32,"bid_size":40.0,"ask":27.79,"ask_size":22.0,"iv":0.1245,"open_interest":142.0,"volume":0.0,"delta":-0.8464,"gamma":0.01,"vega":0.471,"theta":-0.0904,"rho":-0.4635,"theo":27.6081,"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":24.960000038147},{"option":"SPY260320C00710000","bid":1.86,"bid_size":418.0,"ask":1.88,"ask_size":386.0,"iv":0.1248,"open_interest":20304.0,"volume":1358.0,"delta":0.155,"gamma":0.01,"vega":0.4786,"theta":-0.0978,"rho":0.0741,"theo":1.8655,"change":-0.495,"open":2.26,"high":2.5,"low":1.83,"tick":"up","last_trade_price":1.86,"last_trade_time":"2026-02-19T14:55:44","percent_change":-21.0191,"prev_day_close":2.3549998998642},{"option":"SPY260320P00710000","bid":28.22,"bid_size":32.0,"ask":28.53,"ask_size":23.0,"iv":0.1241,"open_interest":3664.0,"volume":57.0,"delta":-0.8592,"gamma":0.0097,"vega":0.446,"theta":-0.0846,"rho":-0.4642,"theo":28.401,"change":1.48,"open":27.75,"high":29.0,"low":26.0,"tick":"down","last_trade_price":27.3,"last_trade_time":"2026-02-19T14:08:14","percent_change":5.73199,"prev_day_close":25.8199996948242},{"option":"SPY260320C00711000","bid":1.66,"bid_size":392.0,"ask":1.68,"ask_size":33.0,"iv":0.1233,"open_interest":2119.0,"volume":393.0,"delta":0.143,"gamma":0.0096,"vega":0.4398,"theta":-0.0913,"rho":0.0697,"theo":1.6678,"change":-0.345,"open":2.07,"high":2.2,"low":1.67,"tick":"down","last_trade_price":1.78,"last_trade_time":"2026-02-19T14:23:22","percent_change":-16.2353,"prev_day_close":2.125},{"option":"SPY260320P00711000","bid":28.93,"bid_size":2.0,"ask":29.48,"ask_size":21.0,"iv":0.1232,"open_interest":426.0,"volume":0.0,"delta":-0.8715,"gamma":0.0094,"vega":0.421,"theta":-0.0787,"rho":-0.4634,"theo":29.2116,"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":26.5199995040894},{"option":"SPY260320C00712000","bid":1.49,"bid_size":417.0,"ask":1.5,"ask_size":52.0,"iv":0.1222,"open_interest":2723.0,"volume":132.0,"delta":0.1312,"gamma":0.0091,"vega":0.422,"theta":-0.085,"rho":0.0665,"theo":1.4821,"change":-0.37,"open":1.91,"high":2.02,"low":1.49,"tick":"no_change","last_trade_price":1.54,"last_trade_time":"2026-02-19T14:29:32","percent_change":-19.3717,"prev_day_close":1.9099999666214},{"option":"SPY260320P00712000","bid":29.76,"bid_size":21.0,"ask":30.31,"ask_size":2.0,"iv":0.1221,"open_interest":43.0,"volume":0.0,"delta":-0.8833,"gamma":0.009,"vega":0.3963,"theta":-0.0732,"rho":-0.44,"theo":30.0403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.35,"last_trade_time":"2026-02-18T10:16:20","percent_change":0.0,"prev_day_close":27.3400001525879},{"option":"SPY260320C00713000","bid":1.32,"bid_size":449.0,"ask":1.34,"ask_size":137.0,"iv":0.1211,"open_interest":2521.0,"volume":75.0,"delta":0.1201,"gamma":0.0087,"vega":0.4103,"theta":-0.0791,"rho":0.0643,"theo":1.3139,"change":-0.36,"open":1.69,"high":1.77,"low":1.36,"tick":"down","last_trade_price":1.36,"last_trade_time":"2026-02-19T14:37:33","percent_change":-20.9302,"prev_day_close":1.72000002861023},{"option":"SPY260320P00713000","bid":30.61,"bid_size":2.0,"ask":31.17,"ask_size":21.0,"iv":0.1216,"open_interest":28.0,"volume":1.0,"delta":-0.8948,"gamma":0.0087,"vega":0.3696,"theta":-0.0682,"rho":-0.4341,"theo":30.8885,"change":2.245,"open":30.4,"high":30.4,"low":30.4,"tick":"up","last_trade_price":30.4,"last_trade_time":"2026-02-19T12:11:13","percent_change":7.97371,"prev_day_close":28.1550006866455},{"option":"SPY260320C00714000","bid":1.18,"bid_size":480.0,"ask":1.19,"ask_size":134.0,"iv":0.12,"open_interest":2085.0,"volume":38.0,"delta":0.1095,"gamma":0.0082,"vega":0.3781,"theta":-0.0732,"rho":0.0527,"theo":1.1622,"change":-0.32,"open":1.5,"high":1.54,"low":1.2,"tick":"up","last_trade_price":1.22,"last_trade_time":"2026-02-19T13:33:22","percent_change":-20.7792,"prev_day_close":1.53999996185303},{"option":"SPY260320P00714000","bid":31.47,"bid_size":2.0,"ask":32.02,"ask_size":2.0,"iv":0.1185,"open_interest":50.0,"volume":0.0,"delta":-0.9055,"gamma":0.0083,"vega":0.3436,"theta":-0.0634,"rho":-0.428,"theo":31.753,"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":28.9749994277954},{"option":"SPY260320C00715000","bid":1.05,"bid_size":229.0,"ask":1.06,"ask_size":489.0,"iv":0.119,"open_interest":25607.0,"volume":1512.0,"delta":0.0998,"gamma":0.0077,"vega":0.3476,"theta":-0.0677,"rho":0.0498,"theo":1.0305,"change":-0.33,"open":1.33,"high":1.48,"low":1.03,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-19T14:51:30","percent_change":-23.913,"prev_day_close":1.37999999523163},{"option":"SPY260320P00715000","bid":32.42,"bid_size":2.0,"ask":32.85,"ask_size":2.0,"iv":0.1188,"open_interest":1569.0,"volume":9.0,"delta":-0.9172,"gamma":0.0087,"vega":0.3192,"theta":-0.0587,"rho":-0.384,"theo":32.6344,"change":0.275,"open":31.5,"high":32.05,"low":30.0,"tick":"down","last_trade_price":30.18,"last_trade_time":"2026-02-19T10:39:54","percent_change":0.919576,"prev_day_close":29.9050006866455},{"option":"SPY260320C00716000","bid":0.93,"bid_size":236.0,"ask":0.94,"ask_size":425.0,"iv":0.1182,"open_interest":1886.0,"volume":595.0,"delta":0.0906,"gamma":0.0073,"vega":0.3348,"theta":-0.0625,"rho":0.0478,"theo":0.9085,"change":-0.3,"open":1.26,"high":1.3,"low":0.93,"tick":"no_change","last_trade_price":0.94,"last_trade_time":"2026-02-19T14:51:58","percent_change":-24.1935,"prev_day_close":1.24000000953674},{"option":"SPY260320P00716000","bid":33.24,"bid_size":2.0,"ask":33.82,"ask_size":20.0,"iv":0.1176,"open_interest":10.0,"volume":0.0,"delta":-0.9298,"gamma":0.0098,"vega":0.2925,"theta":-0.0541,"rho":-0.3725,"theo":33.5339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.97,"last_trade_time":"2026-02-18T10:24:13","percent_change":0.0,"prev_day_close":30.75},{"option":"SPY260320C00717000","bid":0.82,"bid_size":502.0,"ask":0.83,"ask_size":202.0,"iv":0.1173,"open_interest":1817.0,"volume":330.0,"delta":0.0824,"gamma":0.0068,"vega":0.3156,"theta":-0.0577,"rho":0.0392,"theo":0.8044,"change":-0.25,"open":1.12,"high":1.12,"low":0.85,"tick":"down","last_trade_price":0.86,"last_trade_time":"2026-02-19T14:28:23","percent_change":-22.5225,"prev_day_close":1.11000001430511},{"option":"SPY260320P00717000","bid":33.24,"bid_size":3.0,"ask":35.8,"ask_size":2.0,"iv":0.1195,"open_interest":11.0,"volume":2.0,"delta":-0.9412,"gamma":0.0107,"vega":0.267,"theta":-0.0497,"rho":-0.3649,"theo":34.4463,"change":1.93,"open":33.54,"high":33.54,"low":33.54,"tick":"no_change","last_trade_price":33.54,"last_trade_time":"2026-02-19T11:45:53","percent_change":6.10566,"prev_day_close":31.6100006103516},{"option":"SPY260320C00718000","bid":0.72,"bid_size":619.0,"ask":0.73,"ask_size":186.0,"iv":0.1162,"open_interest":2363.0,"volume":176.0,"delta":0.0751,"gamma":0.0064,"vega":0.2897,"theta":-0.0534,"rho":0.0367,"theo":0.7167,"change":-0.23,"open":0.98,"high":1.03,"low":0.76,"tick":"no_change","last_trade_price":0.76,"last_trade_time":"2026-02-19T14:30:56","percent_change":-23.2323,"prev_day_close":0.990000009536743},{"option":"SPY260320P00718000","bid":34.15,"bid_size":6.0,"ask":36.75,"ask_size":1.0,"iv":0.1189,"open_interest":8.0,"volume":0.0,"delta":-0.9523,"gamma":0.0108,"vega":0.2373,"theta":-0.054,"rho":-0.1749,"theo":35.3792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":30.55,"last_trade_time":"2026-02-18T10:26:37","percent_change":0.0,"prev_day_close":32.5450000762939},{"option":"SPY260320C00719000","bid":0.64,"bid_size":1089.0,"ask":0.65,"ask_size":219.0,"iv":0.1156,"open_interest":2479.0,"volume":20.0,"delta":0.0686,"gamma":0.006,"vega":0.269,"theta":-0.0495,"rho":0.035,"theo":0.6406,"change":-0.2,"open":0.88,"high":0.88,"low":0.66,"tick":"no_change","last_trade_price":0.68,"last_trade_time":"2026-02-19T14:30:56","percent_change":-22.7273,"prev_day_close":0.879999995231628},{"option":"SPY260320P00719000","bid":35.15,"bid_size":1.0,"ask":37.72,"ask_size":10.0,"iv":0.1207,"open_interest":10.0,"volume":0.0,"delta":-0.964,"gamma":0.0097,"vega":0.1912,"theta":-0.0728,"rho":-0.167,"theo":36.3419,"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":33.4149990081787},{"option":"SPY260320C00720000","bid":0.56,"bid_size":1152.0,"ask":0.57,"ask_size":234.0,"iv":0.1152,"open_interest":28996.0,"volume":945.0,"delta":0.062,"gamma":0.0055,"vega":0.2589,"theta":-0.0456,"rho":0.0337,"theo":0.5663,"change":-0.23,"open":0.78,"high":0.84,"low":0.56,"tick":"down","last_trade_price":0.56,"last_trade_time":"2026-02-19T14:54:46","percent_change":-29.1139,"prev_day_close":0.78999999165535},{"option":"SPY260320P00720000","bid":37.0,"bid_size":1.0,"ask":38.33,"ask_size":6.0,"iv":0.1322,"open_interest":3749.0,"volume":43.0,"delta":-0.9742,"gamma":0.0087,"vega":0.1501,"theta":-0.0884,"rho":-0.1659,"theo":37.3098,"change":2.685,"open":36.84,"high":37.63,"low":35.33,"tick":"down","last_trade_price":37.08,"last_trade_time":"2026-02-19T13:46:02","percent_change":7.80637,"prev_day_close":34.3950004577637},{"option":"SPY260320C00721000","bid":0.5,"bid_size":935.0,"ask":0.51,"ask_size":276.0,"iv":0.1147,"open_interest":3090.0,"volume":41.0,"delta":0.0567,"gamma":0.0052,"vega":0.2407,"theta":-0.0423,"rho":0.027,"theo":0.508,"change":-0.17,"open":0.68,"high":0.72,"low":0.53,"tick":"no_change","last_trade_price":0.53,"last_trade_time":"2026-02-19T13:59:09","percent_change":-24.2857,"prev_day_close":0.699999988079071},{"option":"SPY260320P00721000","bid":37.08,"bid_size":6.0,"ask":39.68,"ask_size":93.0,"iv":0.1232,"open_interest":15.0,"volume":0.0,"delta":-0.9831,"gamma":0.0078,"vega":0.1136,"theta":-0.1016,"rho":-0.0613,"theo":38.2819,"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":35.6000003814697},{"option":"SPY260320C00722000","bid":0.44,"bid_size":670.0,"ask":0.45,"ask_size":288.0,"iv":0.114,"open_interest":1737.0,"volume":38.0,"delta":0.052,"gamma":0.0048,"vega":0.2229,"theta":-0.0394,"rho":0.0254,"theo":0.4591,"change":-0.18,"open":0.63,"high":0.63,"low":0.44,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-19T14:48:22","percent_change":-28.5714,"prev_day_close":0.629999995231628},{"option":"SPY260320P00722000","bid":38.13,"bid_size":1.0,"ask":40.66,"ask_size":93.0,"iv":0.1273,"open_interest":0.0,"volume":0.0,"delta":-0.9884,"gamma":0.0059,"vega":0.0872,"theta":-0.1266,"rho":0.0,"theo":39.2758,"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":36.5699996948242},{"option":"SPY260320C00723000","bid":0.39,"bid_size":970.0,"ask":0.4,"ask_size":852.0,"iv":0.1138,"open_interest":1586.0,"volume":5.0,"delta":0.0476,"gamma":0.0045,"vega":0.2051,"theta":-0.0366,"rho":0.0243,"theo":0.4139,"change":-0.14,"open":0.56,"high":0.56,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-19T13:28:08","percent_change":-25.0,"prev_day_close":0.560000002384186},{"option":"SPY260320P00723000","bid":39.13,"bid_size":1.0,"ask":41.65,"ask_size":93.0,"iv":0.1295,"open_interest":0.0,"volume":0.0,"delta":-0.9922,"gamma":0.0039,"vega":0.0594,"theta":-0.1508,"rho":0.0,"theo":40.2758,"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":37.5749988555908},{"option":"SPY260320C00724000","bid":0.35,"bid_size":510.0,"ask":0.36,"ask_size":1320.0,"iv":0.1142,"open_interest":2956.0,"volume":209.0,"delta":0.0436,"gamma":0.0042,"vega":0.1978,"theta":-0.0343,"rho":0.0235,"theo":0.3751,"change":-0.13,"open":0.49,"high":0.51,"low":0.37,"tick":"no_change","last_trade_price":0.37,"last_trade_time":"2026-02-19T14:22:46","percent_change":-26.0,"prev_day_close":0.5},{"option":"SPY260320P00724000","bid":40.13,"bid_size":1.0,"ask":42.68,"ask_size":10.0,"iv":0.1324,"open_interest":9.0,"volume":0.0,"delta":-0.9956,"gamma":0.0022,"vega":0.0348,"theta":-0.1714,"rho":0.0,"theo":41.2758,"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":38.5450000762939},{"option":"SPY260320C00725000","bid":0.31,"bid_size":526.0,"ask":0.32,"ask_size":1879.0,"iv":0.1136,"open_interest":19177.0,"volume":360.0,"delta":0.04,"gamma":0.0039,"vega":0.1863,"theta":-0.0319,"rho":0.0189,"theo":0.3393,"change":-0.13,"open":0.44,"high":0.47,"low":0.31,"tick":"up","last_trade_price":0.32,"last_trade_time":"2026-02-19T14:54:46","percent_change":-28.8889,"prev_day_close":0.450000002980232},{"option":"SPY260320P00725000","bid":41.13,"bid_size":1.0,"ask":43.69,"ask_size":10.0,"iv":0.1349,"open_interest":20.0,"volume":0.0,"delta":-0.9985,"gamma":0.0007,"vega":0.013,"theta":-0.1895,"rho":0.0,"theo":42.2758,"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":39.5400009155273},{"option":"SPY260320C00730000","bid":0.18,"bid_size":596.0,"ask":0.19,"ask_size":2027.0,"iv":0.1141,"open_interest":29552.0,"volume":2818.0,"delta":0.0271,"gamma":0.0028,"vega":0.1377,"theta":-0.0234,"rho":0.0127,"theo":0.2203,"change":-0.075,"open":0.27,"high":0.28,"low":0.18,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-19T14:53:29","percent_change":-28.3019,"prev_day_close":0.265000000596046},{"option":"SPY260320P00730000","bid":46.13,"bid_size":1.0,"ask":48.69,"ask_size":10.0,"iv":0.1473,"open_interest":6.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2311,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.72,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":44.3400001525879},{"option":"SPY260320C00735000","bid":0.11,"bid_size":596.0,"ask":0.12,"ask_size":2039.0,"iv":0.116,"open_interest":11461.0,"volume":373.0,"delta":0.0188,"gamma":0.002,"vega":0.103,"theta":-0.0175,"rho":0.0088,"theo":0.1489,"change":-0.045,"open":0.16,"high":0.17,"low":0.11,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T14:53:39","percent_change":-27.2727,"prev_day_close":0.16499999910593},{"option":"SPY260320P00735000","bid":51.13,"bid_size":1.0,"ask":53.69,"ask_size":10.0,"iv":0.1599,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2433,"rho":0.0,"theo":52.2758,"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":49.3400001525879},{"option":"SPY260320C00740000","bid":0.07,"bid_size":1903.0,"ask":0.08,"ask_size":1713.0,"iv":0.1187,"open_interest":15048.0,"volume":222.0,"delta":0.0135,"gamma":0.0014,"vega":0.0774,"theta":-0.0134,"rho":0.007,"theo":0.1052,"change":-0.035,"open":0.11,"high":0.12,"low":0.07,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:47:22","percent_change":-30.4348,"prev_day_close":0.114999998360872},{"option":"SPY260320P00740000","bid":56.13,"bid_size":1.0,"ask":58.61,"ask_size":4.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2471,"rho":0.0,"theo":57.2758,"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":54.3599987030029},{"option":"SPY260320C00745000","bid":0.05,"bid_size":2142.0,"ask":0.06,"ask_size":2819.0,"iv":0.1232,"open_interest":8128.0,"volume":3.0,"delta":0.0099,"gamma":0.0011,"vega":0.0602,"theta":-0.0105,"rho":0.0048,"theo":0.0765,"change":-0.025,"open":0.07,"high":0.07,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:33:27","percent_change":-29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260320P00745000","bid":61.13,"bid_size":1.0,"ask":63.65,"ask_size":4.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2482,"rho":0.0,"theo":62.2758,"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":59.3400001525879},{"option":"SPY260320C00750000","bid":0.04,"bid_size":1908.0,"ask":0.05,"ask_size":2906.0,"iv":0.1286,"open_interest":22113.0,"volume":287.0,"delta":0.0074,"gamma":0.0008,"vega":0.0472,"theta":-0.0083,"rho":0.0034,"theo":0.057,"change":-0.015,"open":0.07,"high":0.07,"low":0.04,"tick":"up","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:39:22","percent_change":-23.0769,"prev_day_close":0.0649999994784594},{"option":"SPY260320P00750000","bid":66.12,"bid_size":1.0,"ask":68.66,"ask_size":4.0,"iv":0.1942,"open_interest":65.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2483,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.5,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":64.3600006103516},{"option":"SPY260320C00755000","bid":0.03,"bid_size":1988.0,"ask":0.04,"ask_size":1673.0,"iv":0.1334,"open_interest":12171.0,"volume":57.0,"delta":0.0058,"gamma":0.0006,"vega":0.0384,"theta":-0.007,"rho":0.0028,"theo":0.0454,"change":-0.015,"open":0.05,"high":0.05,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:02:09","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260320P00755000","bid":71.12,"bid_size":1.0,"ask":73.66,"ask_size":4.0,"iv":0.2056,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":72.2758,"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":69.3600006103516},{"option":"SPY260320C00760000","bid":0.03,"bid_size":1671.0,"ask":0.04,"ask_size":2675.0,"iv":0.1415,"open_interest":13178.0,"volume":1019.0,"delta":0.0047,"gamma":0.0005,"vega":0.0319,"theta":-0.0059,"rho":0.0025,"theo":0.037,"change":-0.015,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:55:53","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260320P00760000","bid":76.12,"bid_size":1.0,"ask":78.66,"ask_size":30.0,"iv":0.2169,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":77.2758,"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":74.3450012207031},{"option":"SPY260320C00765000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":2956.0,"iv":0.1493,"open_interest":5502.0,"volume":543.0,"delta":0.0039,"gamma":0.0004,"vega":0.0273,"theta":-0.0052,"rho":0.0019,"theo":0.0317,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:10:12","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260320P00765000","bid":80.94,"bid_size":4.0,"ask":83.66,"ask_size":4.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":82.2758,"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":79.3600006103516},{"option":"SPY260320C00770000","bid":0.02,"bid_size":1959.0,"ask":0.03,"ask_size":2452.0,"iv":0.1519,"open_interest":7204.0,"volume":1019.0,"delta":0.0034,"gamma":0.0003,"vega":0.0235,"theta":-0.0047,"rho":0.0017,"theo":0.0277,"change":-0.015,"open":0.04,"high":0.04,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:55:15","percent_change":-42.8571,"prev_day_close":0.034999999217689},{"option":"SPY260320P00770000","bid":86.12,"bid_size":1.0,"ask":88.69,"ask_size":10.0,"iv":0.2395,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":87.2758,"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":84.3600006103516},{"option":"SPY260320C00775000","bid":0.02,"bid_size":1558.0,"ask":0.03,"ask_size":2535.0,"iv":0.1594,"open_interest":5829.0,"volume":81.0,"delta":0.0029,"gamma":0.0003,"vega":0.0206,"theta":-0.0042,"rho":0.0015,"theo":0.0243,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T12:33:59","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00775000","bid":91.12,"bid_size":1.0,"ask":93.69,"ask_size":10.0,"iv":0.2504,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":92.2758,"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":89.3600006103516},{"option":"SPY260320C00780000","bid":0.02,"bid_size":1542.0,"ask":0.03,"ask_size":2774.0,"iv":0.1669,"open_interest":19953.0,"volume":1.0,"delta":0.0025,"gamma":0.0002,"vega":0.0184,"theta":-0.0039,"rho":0.0012,"theo":0.0219,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:38:53","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00780000","bid":96.08,"bid_size":6.0,"ask":98.69,"ask_size":10.0,"iv":0.2587,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":97.2758,"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":94.3600006103516},{"option":"SPY260320C00785000","bid":0.02,"bid_size":710.0,"ask":0.03,"ask_size":2774.0,"iv":0.1741,"open_interest":3719.0,"volume":5.0,"delta":0.0023,"gamma":0.0002,"vega":0.0164,"theta":-0.0036,"rho":0.0011,"theo":0.0199,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:55:59","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00785000","bid":101.12,"bid_size":1.0,"ask":103.69,"ask_size":10.0,"iv":0.2718,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.560001373291},{"option":"SPY260320C00790000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2824.0,"iv":0.1813,"open_interest":5179.0,"volume":2834.0,"delta":0.002,"gamma":0.0002,"vega":0.0146,"theta":-0.0033,"rho":0.001,"theo":0.018,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:59:09","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00790000","bid":106.12,"bid_size":1.0,"ask":108.64,"ask_size":93.0,"iv":0.2803,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.575000762939},{"option":"SPY260320C00795000","bid":0.01,"bid_size":2724.0,"ask":0.02,"ask_size":1352.0,"iv":0.1802,"open_interest":2585.0,"volume":758.0,"delta":0.0018,"gamma":0.0002,"vega":0.0131,"theta":-0.0031,"rho":0.0009,"theo":0.0163,"change":-0.015,"open":0.02,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T14:52:05","percent_change":-60.0,"prev_day_close":0.0249999994412065},{"option":"SPY260320P00795000","bid":111.12,"bid_size":1.0,"ask":113.64,"ask_size":93.0,"iv":0.2906,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":112.2758,"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":109.575000762939},{"option":"SPY260320C00800000","bid":0.01,"bid_size":1542.0,"ask":0.02,"ask_size":824.0,"iv":0.1869,"open_interest":26782.0,"volume":899.0,"delta":0.0016,"gamma":0.0001,"vega":0.012,"theta":-0.0028,"rho":0.0008,"theo":0.0148,"change":0.005,"open":0.03,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T10:40:18","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00800000","bid":116.12,"bid_size":1.0,"ask":118.64,"ask_size":93.0,"iv":0.3008,"open_interest":14.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.43,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":114.5},{"option":"SPY260320C00805000","bid":0.01,"bid_size":1553.0,"ask":0.02,"ask_size":852.0,"iv":0.1935,"open_interest":1881.0,"volume":983.0,"delta":0.0015,"gamma":0.0001,"vega":0.0111,"theta":-0.0028,"rho":0.0007,"theo":0.0141,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T10:41:18","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00805000","bid":121.12,"bid_size":1.0,"ask":123.64,"ask_size":93.0,"iv":0.3109,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":122.2758,"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":119.659999847412},{"option":"SPY260320C00810000","bid":0.01,"bid_size":1457.0,"ask":0.02,"ask_size":1341.0,"iv":0.2001,"open_interest":1660.0,"volume":10.0,"delta":0.0013,"gamma":0.0001,"vega":0.01,"theta":-0.0026,"rho":0.0006,"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":"2026-02-19T13:03:18","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00810000","bid":126.12,"bid_size":1.0,"ask":128.64,"ask_size":93.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":127.2758,"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":124.540000915527},{"option":"SPY260320C00815000","bid":0.01,"bid_size":1254.0,"ask":0.02,"ask_size":1295.0,"iv":0.2067,"open_interest":5025.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.009,"theta":-0.0024,"rho":0.0006,"theo":0.0118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:56:52","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00815000","bid":131.13,"bid_size":1.0,"ask":133.66,"ask_size":250.0,"iv":0.333,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.559997558594},{"option":"SPY260320C00820000","bid":0.01,"bid_size":1180.0,"ask":0.02,"ask_size":1529.0,"iv":0.2132,"open_interest":18231.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0081,"theta":-0.0022,"rho":0.0005,"theo":0.0107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:48:26","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00820000","bid":136.13,"bid_size":1.0,"ask":138.63,"ask_size":2.0,"iv":0.3407,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.535003662109},{"option":"SPY260320C00825000","bid":0.01,"bid_size":1237.0,"ask":0.02,"ask_size":1804.0,"iv":0.2197,"open_interest":10756.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0075,"theta":-0.002,"rho":0.0005,"theo":0.0097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T11:29:45","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00825000","bid":141.13,"bid_size":1.0,"ask":143.64,"ask_size":93.0,"iv":0.3512,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.559997558594},{"option":"SPY260320C00830000","bid":0.01,"bid_size":1683.0,"ask":0.02,"ask_size":1937.0,"iv":0.2262,"open_interest":2791.0,"volume":10.0,"delta":0.0009,"gamma":0.0001,"vega":0.0068,"theta":-0.0019,"rho":0.0004,"theo":0.0089,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:34:34","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00830000","bid":146.13,"bid_size":1.0,"ask":148.64,"ask_size":93.0,"iv":0.3609,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":147.2758,"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":144.535003662109},{"option":"SPY260320C00835000","bid":0.01,"bid_size":1357.0,"ask":0.02,"ask_size":1829.0,"iv":0.2325,"open_interest":2430.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0061,"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":0.02,"last_trade_time":"2026-02-17T10:53:01","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00835000","bid":151.13,"bid_size":1.0,"ask":153.68,"ask_size":249.0,"iv":0.3727,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.559997558594},{"option":"SPY260320C00840000","bid":0.01,"bid_size":732.0,"ask":0.02,"ask_size":1310.0,"iv":0.2389,"open_interest":2491.0,"volume":0.0,"delta":0.0007,"gamma":0.0001,"vega":0.0055,"theta":-0.0016,"rho":0.0003,"theo":0.0074,"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":156.13,"bid_size":1.0,"ask":158.64,"ask_size":93.0,"iv":0.3801,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":157.2758,"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":154.559997558594},{"option":"SPY260320C00845000","bid":0.01,"bid_size":729.0,"ask":0.02,"ask_size":1852.0,"iv":0.2452,"open_interest":7954.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.005,"theta":-0.0015,"rho":0.0003,"theo":0.0067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:23:51","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00845000","bid":161.13,"bid_size":1.0,"ask":163.64,"ask_size":93.0,"iv":0.3895,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":162.2758,"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":159.535003662109},{"option":"SPY260320C00850000","bid":0.01,"bid_size":726.0,"ask":0.02,"ask_size":2127.0,"iv":0.2514,"open_interest":19671.0,"volume":199.0,"delta":0.0006,"gamma":0.0,"vega":0.0046,"theta":-0.0014,"rho":0.0003,"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":"2026-02-19T13:54:49","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00850000","bid":166.13,"bid_size":1.0,"ask":168.64,"ask_size":93.0,"iv":0.3989,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":167.2758,"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":164.559997558594},{"option":"SPY260320C00855000","bid":0.01,"bid_size":722.0,"ask":0.02,"ask_size":2692.0,"iv":0.2576,"open_interest":921.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0042,"theta":-0.0012,"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":"2026-02-18T11:08:56","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00855000","bid":171.13,"bid_size":1.0,"ask":173.64,"ask_size":93.0,"iv":0.4082,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.559997558594},{"option":"SPY260320C00860000","bid":0.01,"bid_size":718.0,"ask":0.02,"ask_size":2704.0,"iv":0.2638,"open_interest":1554.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0038,"theta":-0.0012,"rho":0.0002,"theo":0.0051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:26:07","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00860000","bid":176.13,"bid_size":1.0,"ask":178.64,"ask_size":93.0,"iv":0.4174,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.535003662109},{"option":"SPY260320C00865000","bid":0.01,"bid_size":715.0,"ask":0.02,"ask_size":2697.0,"iv":0.2699,"open_interest":3897.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0034,"theta":-0.0011,"rho":0.0002,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:19:00","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00865000","bid":181.13,"bid_size":1.0,"ask":183.64,"ask_size":93.0,"iv":0.4265,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.559997558594},{"option":"SPY260320C00870000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2182.0,"iv":0.2759,"open_interest":2777.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0031,"theta":-0.001,"rho":0.0002,"theo":0.0042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T15:02:03","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00870000","bid":186.13,"bid_size":1.0,"ask":188.64,"ask_size":93.0,"iv":0.4356,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.559997558594},{"option":"SPY260320C00875000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1501.0,"iv":0.2819,"open_interest":4865.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0028,"theta":-0.0009,"rho":0.0002,"theo":0.0038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-13T10:27:26","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00875000","bid":191.13,"bid_size":1.0,"ask":193.64,"ask_size":93.0,"iv":0.4446,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.559997558594},{"option":"SPY260320C00880000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":1528.0,"iv":0.2878,"open_interest":216.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0026,"theta":-0.0008,"rho":0.0002,"theo":0.0034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-01-13T15:49:48","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00880000","bid":196.13,"bid_size":1.0,"ask":198.66,"ask_size":250.0,"iv":0.4551,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.559997558594},{"option":"SPY260320C00885000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2757.0,"iv":0.2937,"open_interest":17457.0,"volume":0.0,"delta":0.0003,"gamma":0.0,"vega":0.0023,"theta":-0.0008,"rho":0.0001,"theo":0.0031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T10:25:00","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00885000","bid":201.13,"bid_size":1.0,"ask":203.64,"ask_size":93.0,"iv":0.4624,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.559997558594},{"option":"SPY260320C00890000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2264.0,"iv":0.2995,"open_interest":6175.0,"volume":82.0,"delta":0.0002,"gamma":0.0,"vega":0.0021,"theta":-0.0007,"rho":0.0001,"theo":0.0028,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:57:11","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00890000","bid":206.13,"bid_size":1.0,"ask":208.64,"ask_size":93.0,"iv":0.4712,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.559997558594},{"option":"SPY260320C00895000","bid":0.01,"bid_size":596.0,"ask":0.02,"ask_size":2163.0,"iv":0.3053,"open_interest":3751.0,"volume":70.0,"delta":0.0002,"gamma":0.0,"vega":0.0019,"theta":-0.0006,"rho":0.0001,"theo":0.0026,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:04:40","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00895000","bid":211.13,"bid_size":1.0,"ask":213.64,"ask_size":93.0,"iv":0.4798,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":212.2758,"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":209.559997558594},{"option":"SPY260320C00900000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":712.0,"iv":0.287,"open_interest":6441.0,"volume":350.0,"delta":0.0002,"gamma":0.0,"vega":0.0017,"theta":-0.0006,"rho":0.0001,"theo":0.0023,"change":0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:14:20","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00900000","bid":216.13,"bid_size":1.0,"ask":218.64,"ask_size":93.0,"iv":0.4885,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":217.2758,"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":214.559997558594},{"option":"SPY260320C00905000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":717.0,"iv":0.2923,"open_interest":229.0,"volume":109.0,"delta":0.0002,"gamma":0.0,"vega":0.0016,"theta":-0.0005,"rho":0.0001,"theo":0.0021,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:31:03","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00905000","bid":221.13,"bid_size":1.0,"ask":223.64,"ask_size":93.0,"iv":0.497,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.559997558594},{"option":"SPY260320C00910000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":722.0,"iv":0.2976,"open_interest":77.0,"volume":14.0,"delta":0.0002,"gamma":0.0,"vega":0.0014,"theta":-0.0005,"rho":0.0001,"theo":0.0019,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:31:59","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00910000","bid":226.13,"bid_size":1.0,"ask":228.64,"ask_size":93.0,"iv":0.5055,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.559997558594},{"option":"SPY260320C00915000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":746.0,"iv":0.3029,"open_interest":60.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0013,"theta":-0.0005,"rho":0.0001,"theo":0.0017,"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":0.0149999996647239},{"option":"SPY260320P00915000","bid":231.13,"bid_size":1.0,"ask":233.64,"ask_size":93.0,"iv":0.514,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.559997558594},{"option":"SPY260320C00920000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":766.0,"iv":0.3082,"open_interest":81.0,"volume":2173.0,"delta":0.0001,"gamma":0.0,"vega":0.0012,"theta":-0.0004,"rho":0.0001,"theo":0.0016,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:51:16","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00920000","bid":236.13,"bid_size":1.0,"ask":238.64,"ask_size":93.0,"iv":0.5223,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.559997558594},{"option":"SPY260320C00925000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":11242.0,"iv":0.3134,"open_interest":0.0,"volume":633.0,"delta":0.0001,"gamma":0.0,"vega":0.0011,"theta":-0.0004,"rho":0.0001,"theo":0.0014,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:58:30","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00925000","bid":241.13,"bid_size":1.0,"ask":243.65,"ask_size":71.0,"iv":0.5316,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.559997558594},{"option":"SPY260320C00930000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":11250.0,"iv":0.3186,"open_interest":600.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.001,"theta":-0.0004,"rho":0.0,"theo":0.0013,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T13:50:50","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00930000","bid":246.13,"bid_size":1.0,"ask":248.63,"ask_size":4.0,"iv":0.5379,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.559997558594},{"option":"SPY260320C00935000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":822.0,"iv":0.3237,"open_interest":0.0,"volume":2297.0,"delta":0.0001,"gamma":0.0,"vega":0.0009,"theta":-0.0003,"rho":0.0,"theo":0.0012,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:27:49","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00935000","bid":251.13,"bid_size":1.0,"ask":253.64,"ask_size":93.0,"iv":0.5471,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.535003662109},{"option":"SPY260320C00940000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":840.0,"iv":0.3288,"open_interest":4098.0,"volume":1614.0,"delta":0.0001,"gamma":0.0,"vega":0.0008,"theta":-0.0003,"rho":0.0,"theo":0.0011,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:29:10","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00940000","bid":255.96,"bid_size":1.0,"ask":258.64,"ask_size":4.0,"iv":0.5359,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.535003662109},{"option":"SPY260320C00945000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":858.0,"iv":0.3339,"open_interest":1600.0,"volume":1925.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0003,"rho":0.0,"theo":0.001,"change":-0.005,"open":0.02,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T12:51:48","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00945000","bid":260.95,"bid_size":14.0,"ask":263.64,"ask_size":93.0,"iv":0.5425,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.554992675781},{"option":"SPY260320C00950000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":11586.0,"iv":0.3389,"open_interest":3400.0,"volume":1534.0,"delta":0.0001,"gamma":0.0,"vega":0.0007,"theta":-0.0002,"rho":0.0,"theo":0.0009,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:34:14","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00950000","bid":265.95,"bid_size":14.0,"ask":268.64,"ask_size":93.0,"iv":0.5504,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.559997558594},{"option":"SPY260320C00955000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":894.0,"iv":0.3439,"open_interest":2542.0,"volume":1833.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0002,"rho":0.0,"theo":0.0008,"change":0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:54:34","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00955000","bid":270.89,"bid_size":3.0,"ask":273.64,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.559997558594},{"option":"SPY260320C00960000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":11536.0,"iv":0.3488,"open_interest":0.0,"volume":0.0,"delta":0.0001,"gamma":0.0,"vega":0.0006,"theta":-0.0002,"rho":0.0,"theo":0.0007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00960000","bid":275.95,"bid_size":14.0,"ask":278.64,"ask_size":93.0,"iv":0.566,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.559997558594},{"option":"SPY260320C00965000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":929.0,"iv":0.3537,"open_interest":403.0,"volume":1386.0,"delta":0.0,"gamma":0.0,"vega":0.0005,"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":"2026-02-19T13:55:42","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260320P00965000","bid":280.98,"bid_size":4.0,"ask":283.64,"ask_size":93.0,"iv":0.5775,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.559997558594},{"option":"SPY260320C00970000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":946.0,"iv":0.3586,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0006,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00970000","bid":285.95,"bid_size":14.0,"ask":288.64,"ask_size":93.0,"iv":0.5814,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.559997558594},{"option":"SPY260320C00975000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":963.0,"iv":0.3635,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0004,"theta":-0.0002,"rho":0.0,"theo":0.0005,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00975000","bid":290.98,"bid_size":4.0,"ask":293.64,"ask_size":93.0,"iv":0.5929,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.559997558594},{"option":"SPY260320C00980000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":980.0,"iv":0.3683,"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":"SPY260320P00980000","bid":295.98,"bid_size":4.0,"ask":298.64,"ask_size":93.0,"iv":0.6005,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.559997558594},{"option":"SPY260320C00985000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":996.0,"iv":0.3731,"open_interest":12.0,"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":0.01,"last_trade_time":"2026-02-17T11:55:56","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00985000","bid":300.88,"bid_size":10.0,"ask":303.64,"ask_size":93.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.559997558594},{"option":"SPY260320C00990000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1012.0,"iv":0.3779,"open_interest":12.0,"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":0.01,"last_trade_time":"2026-02-17T11:52:43","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00990000","bid":305.95,"bid_size":14.0,"ask":308.64,"ask_size":93.0,"iv":0.6116,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.559997558594},{"option":"SPY260320C00995000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1028.0,"iv":0.3826,"open_interest":27.0,"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":0.01,"last_trade_time":"2026-02-17T11:44:58","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P00995000","bid":310.95,"bid_size":14.0,"ask":313.64,"ask_size":93.0,"iv":0.6191,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":312.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.559997558594},{"option":"SPY260320C01000000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1043.0,"iv":0.3873,"open_interest":46.0,"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":"2026-02-17T11:49:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01000000","bid":315.98,"bid_size":4.0,"ask":318.64,"ask_size":93.0,"iv":0.6304,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":317.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.559997558594},{"option":"SPY260320C01005000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":11893.0,"iv":0.392,"open_interest":500.0,"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":"2026-02-18T15:01:49","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01005000","bid":320.95,"bid_size":14.0,"ask":323.64,"ask_size":93.0,"iv":0.6338,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":322.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.559997558594},{"option":"SPY260320C01010000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":2082.0,"iv":0.3966,"open_interest":0.0,"volume":17146.0,"delta":0.0,"gamma":0.0,"vega":0.0002,"theta":-0.0001,"rho":0.0,"theo":0.0003,"change":0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T13:56:51","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01010000","bid":325.95,"bid_size":14.0,"ask":328.64,"ask_size":93.0,"iv":0.6411,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":327.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.559997558594},{"option":"SPY260320C01015000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":12532.0,"iv":0.4013,"open_interest":750.0,"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":0.01,"last_trade_time":"2026-02-18T15:03:03","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01015000","bid":330.95,"bid_size":14.0,"ask":333.64,"ask_size":93.0,"iv":0.6484,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":332.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.559997558594},{"option":"SPY260320C01020000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":12563.0,"iv":0.4059,"open_interest":4014.0,"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":0.01,"last_trade_time":"2026-02-18T15:05:26","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01020000","bid":335.95,"bid_size":14.0,"ask":338.64,"ask_size":93.0,"iv":0.6556,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":337.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.559997558594},{"option":"SPY260320C01025000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":12596.0,"iv":0.4104,"open_interest":687.0,"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":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T15:02:44","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01025000","bid":340.98,"bid_size":4.0,"ask":343.64,"ask_size":4.0,"iv":0.6669,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":342.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.559997558594},{"option":"SPY260320C01030000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":12627.0,"iv":0.415,"open_interest":2178.0,"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":0.01,"last_trade_time":"2026-02-18T15:04:29","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01030000","bid":345.95,"bid_size":14.0,"ask":348.64,"ask_size":4.0,"iv":0.67,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.559997558594},{"option":"SPY260320C01035000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1339.0,"iv":0.4195,"open_interest":0.0,"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":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01035000","bid":350.95,"bid_size":14.0,"ask":353.64,"ask_size":4.0,"iv":0.677,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":352.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.559997558594},{"option":"SPY260320C01040000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1353.0,"iv":0.424,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01040000","bid":356.07,"bid_size":1.0,"ask":358.64,"ask_size":93.0,"iv":0.6998,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.559997558594},{"option":"SPY260320C01045000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1366.0,"iv":0.4285,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01045000","bid":361.07,"bid_size":1.0,"ask":363.64,"ask_size":93.0,"iv":0.7069,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":362.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":359.559997558594},{"option":"SPY260320C01050000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1379.0,"iv":0.4329,"open_interest":4.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"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":366.07,"bid_size":1.0,"ask":368.64,"ask_size":93.0,"iv":0.7139,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.559997558594},{"option":"SPY260320C01055000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1393.0,"iv":0.4373,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01055000","bid":371.07,"bid_size":1.0,"ask":373.64,"ask_size":93.0,"iv":0.7209,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":372.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":369.559997558594},{"option":"SPY260320C01060000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1406.0,"iv":0.4417,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01060000","bid":376.07,"bid_size":1.0,"ask":378.64,"ask_size":93.0,"iv":0.7279,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":377.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.559997558594},{"option":"SPY260320C01065000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1418.0,"iv":0.4461,"open_interest":0.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01065000","bid":381.07,"bid_size":1.0,"ask":383.64,"ask_size":93.0,"iv":0.7348,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":382.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":379.559997558594},{"option":"SPY260320C01070000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1431.0,"iv":0.4504,"open_interest":6.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"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":386.07,"bid_size":1.0,"ask":388.64,"ask_size":93.0,"iv":0.7417,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":387.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.559997558594},{"option":"SPY260320C01075000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1443.0,"iv":0.4548,"open_interest":18.0,"volume":0.0,"delta":0.0,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0,"theo":0.0001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:33:19","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01075000","bid":391.07,"bid_size":1.0,"ask":393.64,"ask_size":93.0,"iv":0.7485,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":392.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.559997558594},{"option":"SPY260320C01080000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1455.0,"iv":0.4591,"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":"SPY260320P01080000","bid":396.07,"bid_size":1.0,"ask":398.64,"ask_size":93.0,"iv":0.7553,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":397.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.559997558594},{"option":"SPY260320C01085000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1467.0,"iv":0.4634,"open_interest":31.0,"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":"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":401.07,"bid_size":1.0,"ask":403.64,"ask_size":93.0,"iv":0.7621,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":402.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":399.559997558594},{"option":"SPY260320C01090000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1479.0,"iv":0.4676,"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":"SPY260320P01090000","bid":406.07,"bid_size":6.0,"ask":408.64,"ask_size":93.0,"iv":0.7688,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":407.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.559997558594},{"option":"SPY260320C01095000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":1490.0,"iv":0.4718,"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":0.01,"last_trade_time":"2026-02-17T09:34:39","percent_change":0.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01095000","bid":410.88,"bid_size":10.0,"ask":413.64,"ask_size":93.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":412.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.559997558594},{"option":"SPY260320C01100000","bid":0.0,"bid_size":0.0,"ask":0.01,"ask_size":5100.0,"iv":0.476,"open_interest":93.0,"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":"2026-02-19T10:21:19","percent_change":100.0,"prev_day_close":0.00499999988824129},{"option":"SPY260320P01100000","bid":415.88,"bid_size":10.0,"ask":418.64,"ask_size":93.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2484,"rho":0.0,"theo":417.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.559997558594},{"option":"SPY260327C00500000","bid":183.21,"bid_size":100.0,"ask":186.04,"ask_size":200.0,"iv":0.4723,"open_interest":2.0,"volume":0.0,"delta":0.9896,"gamma":0.0003,"vega":0.0588,"theta":0.0,"rho":0.3678,"theo":184.5281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":190.09,"last_trade_time":"2026-02-18T12:18:52","percent_change":0.0,"prev_day_close":187.175003051758},{"option":"SPY260327P00500000","bid":0.42,"bid_size":1404.0,"ask":0.43,"ask_size":252.0,"iv":0.457,"open_interest":348.0,"volume":129.0,"delta":-0.0123,"gamma":0.0003,"vega":0.0701,"theta":-0.041,"rho":-0.0082,"theo":0.4188,"change":0.035,"open":0.42,"high":0.42,"low":0.38,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-19T14:01:54","percent_change":9.58904,"prev_day_close":0.365000009536743},{"option":"SPY260327C00505000","bid":178.25,"bid_size":100.0,"ask":181.08,"ask_size":200.0,"iv":0.4628,"open_interest":0.0,"volume":0.0,"delta":0.9887,"gamma":0.0003,"vega":0.0623,"theta":0.0,"rho":0.371,"theo":179.5703,"change":0.0,"open":0.0,"high":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":"SPY260327P00505000","bid":0.45,"bid_size":901.0,"ask":0.46,"ask_size":843.0,"iv":0.4485,"open_interest":3.0,"volume":0.0,"delta":-0.0133,"gamma":0.0004,"vega":0.0751,"theta":-0.0431,"rho":-0.0089,"theo":0.4486,"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":0.394999995827675},{"option":"SPY260327C00510000","bid":173.29,"bid_size":100.0,"ask":176.13,"ask_size":200.0,"iv":0.4535,"open_interest":0.0,"volume":0.0,"delta":0.9877,"gamma":0.0004,"vega":0.0668,"theta":0.0,"rho":0.3743,"theo":174.6136,"change":0.0,"open":0.0,"high":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":"SPY260327P00510000","bid":0.48,"bid_size":1127.0,"ask":0.5,"ask_size":1406.0,"iv":0.4395,"open_interest":21.0,"volume":2.0,"delta":-0.0145,"gamma":0.0004,"vega":0.0808,"theta":-0.0457,"rho":-0.0097,"theo":0.485,"change":0.055,"open":0.45,"high":0.48,"low":0.45,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-02-19T13:45:15","percent_change":12.9412,"prev_day_close":0.424999997019768},{"option":"SPY260327C00515000","bid":168.34,"bid_size":100.0,"ask":171.17,"ask_size":200.0,"iv":0.444,"open_interest":1.0,"volume":0.0,"delta":0.9867,"gamma":0.0004,"vega":0.0751,"theta":0.0,"rho":0.3774,"theo":169.658,"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":172.290000915527},{"option":"SPY260327P00515000","bid":0.52,"bid_size":844.0,"ask":0.53,"ask_size":1044.0,"iv":0.4316,"open_interest":11.0,"volume":0.0,"delta":-0.0158,"gamma":0.0004,"vega":0.0869,"theta":-0.0481,"rho":-0.0106,"theo":0.5213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.43,"last_trade_time":"2026-02-18T13:36:21","percent_change":0.0,"prev_day_close":0.454999998211861},{"option":"SPY260327C00520000","bid":163.38,"bid_size":100.0,"ask":166.22,"ask_size":200.0,"iv":0.4343,"open_interest":4.0,"volume":0.0,"delta":0.9855,"gamma":0.0004,"vega":0.082,"theta":0.0,"rho":0.3829,"theo":164.7057,"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":167.330001831055},{"option":"SPY260327P00520000","bid":0.56,"bid_size":251.0,"ask":0.57,"ask_size":1441.0,"iv":0.4233,"open_interest":275.0,"volume":0.0,"delta":-0.0171,"gamma":0.0005,"vega":0.0932,"theta":-0.0507,"rho":-0.0114,"theo":0.5608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.48,"last_trade_time":"2026-02-18T16:01:42","percent_change":0.0,"prev_day_close":0.484999999403954},{"option":"SPY260327C00525000","bid":158.43,"bid_size":100.0,"ask":161.27,"ask_size":200.0,"iv":0.425,"open_interest":0.0,"volume":0.0,"delta":0.9842,"gamma":0.0005,"vega":0.0868,"theta":-0.0001,"rho":0.3859,"theo":159.7574,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.379997253418},{"option":"SPY260327P00525000","bid":0.6,"bid_size":252.0,"ask":0.61,"ask_size":1291.0,"iv":0.4147,"open_interest":117.0,"volume":0.0,"delta":-0.0186,"gamma":0.0005,"vega":0.0997,"theta":-0.0534,"rho":-0.0123,"theo":0.6023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.52,"last_trade_time":"2026-02-18T15:43:04","percent_change":0.0,"prev_day_close":0.524999976158142},{"option":"SPY260327C00530000","bid":153.48,"bid_size":100.0,"ask":156.27,"ask_size":1.0,"iv":0.4129,"open_interest":0.0,"volume":0.0,"delta":0.9828,"gamma":0.0005,"vega":0.092,"theta":-0.0042,"rho":0.3888,"theo":154.8111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.415000915527},{"option":"SPY260327P00530000","bid":0.64,"bid_size":846.0,"ask":0.65,"ask_size":1144.0,"iv":0.4057,"open_interest":149.0,"volume":96.0,"delta":-0.0201,"gamma":0.0006,"vega":0.1068,"theta":-0.056,"rho":-0.0134,"theo":0.6459,"change":0.095,"open":0.63,"high":0.66,"low":0.59,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-19T13:34:18","percent_change":16.8142,"prev_day_close":0.564999997615814},{"option":"SPY260327C00535000","bid":148.53,"bid_size":100.0,"ask":151.38,"ask_size":200.0,"iv":0.4065,"open_interest":1.0,"volume":0.0,"delta":0.9812,"gamma":0.0006,"vega":0.0973,"theta":-0.0085,"rho":0.3917,"theo":149.8671,"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":152.474998474121},{"option":"SPY260327P00535000","bid":0.69,"bid_size":845.0,"ask":0.7,"ask_size":1277.0,"iv":0.3975,"open_interest":86.0,"volume":275.0,"delta":-0.0218,"gamma":0.0006,"vega":0.1142,"theta":-0.0588,"rho":-0.0145,"theo":0.6916,"change":0.025,"open":0.68,"high":0.7,"low":0.63,"tick":"no_change","last_trade_price":0.63,"last_trade_time":"2026-02-19T11:28:31","percent_change":4.13223,"prev_day_close":0.605000019073486},{"option":"SPY260327C00540000","bid":143.59,"bid_size":100.0,"ask":146.38,"ask_size":1.0,"iv":0.3948,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0006,"vega":0.105,"theta":-0.0129,"rho":0.3945,"theo":144.9256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":147.524993896484},{"option":"SPY260327P00540000","bid":0.74,"bid_size":1041.0,"ask":0.75,"ask_size":1168.0,"iv":0.3889,"open_interest":208.0,"volume":263.0,"delta":-0.0236,"gamma":0.0007,"vega":0.1226,"theta":-0.0617,"rho":-0.0158,"theo":0.7432,"change":0.105,"open":0.75,"high":0.75,"low":0.7,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-19T13:18:56","percent_change":16.2791,"prev_day_close":0.644999980926514},{"option":"SPY260327C00545000","bid":138.65,"bid_size":100.0,"ask":141.5,"ask_size":200.0,"iv":0.3881,"open_interest":1.0,"volume":0.0,"delta":0.9777,"gamma":0.0007,"vega":0.1174,"theta":-0.0174,"rho":0.3973,"theo":139.987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":141.24,"last_trade_time":"2026-02-18T09:34:43","percent_change":0.0,"prev_day_close":142.584999084473},{"option":"SPY260327P00545000","bid":0.79,"bid_size":871.0,"ask":0.81,"ask_size":1644.0,"iv":0.3803,"open_interest":250.0,"volume":50.0,"delta":-0.0258,"gamma":0.0007,"vega":0.1321,"theta":-0.0651,"rho":-0.0171,"theo":0.8022,"change":0.015,"open":0.81,"high":0.81,"low":0.71,"tick":"down","last_trade_price":0.71,"last_trade_time":"2026-02-19T11:18:55","percent_change":2.15827,"prev_day_close":0.694999992847443},{"option":"SPY260327C00550000","bid":133.72,"bid_size":100.0,"ask":136.57,"ask_size":200.0,"iv":0.3792,"open_interest":2.0,"volume":0.0,"delta":0.9757,"gamma":0.0007,"vega":0.1266,"theta":-0.0222,"rho":0.4031,"theo":135.0561,"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":137.650001525879},{"option":"SPY260327P00550000","bid":0.85,"bid_size":1109.0,"ask":0.87,"ask_size":1395.0,"iv":0.3717,"open_interest":539.0,"volume":41.0,"delta":-0.0281,"gamma":0.0008,"vega":0.1413,"theta":-0.0684,"rho":-0.0186,"theo":0.8642,"change":0.085,"open":0.83,"high":0.87,"low":0.83,"tick":"down","last_trade_price":0.83,"last_trade_time":"2026-02-19T14:06:48","percent_change":11.4094,"prev_day_close":0.745000004768372},{"option":"SPY260327C00555000","bid":128.78,"bid_size":78.0,"ask":131.64,"ask_size":200.0,"iv":0.3696,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0008,"vega":0.1345,"theta":-0.0272,"rho":0.4056,"theo":130.1317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":132.725006103516},{"option":"SPY260327P00555000","bid":0.92,"bid_size":930.0,"ask":0.93,"ask_size":799.0,"iv":0.3633,"open_interest":163.0,"volume":12.0,"delta":-0.0305,"gamma":0.0009,"vega":0.1513,"theta":-0.0717,"rho":-0.0201,"theo":0.9273,"change":0.155,"open":0.86,"high":0.96,"low":0.86,"tick":"up","last_trade_price":0.96,"last_trade_time":"2026-02-19T14:40:01","percent_change":19.2547,"prev_day_close":0.805000007152557},{"option":"SPY260327C00560000","bid":123.87,"bid_size":100.0,"ask":126.73,"ask_size":200.0,"iv":0.3616,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0009,"vega":0.1428,"theta":-0.0325,"rho":0.4079,"theo":125.2128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":127.814998626709},{"option":"SPY260327P00560000","bid":1.0,"bid_size":716.0,"ask":1.01,"ask_size":708.0,"iv":0.3553,"open_interest":57.0,"volume":23.0,"delta":-0.0334,"gamma":0.001,"vega":0.1631,"theta":-0.0757,"rho":-0.0221,"theo":1.0074,"change":0.135,"open":0.93,"high":1.01,"low":0.93,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-19T14:45:18","percent_change":15.4286,"prev_day_close":0.875},{"option":"SPY260327C00565000","bid":118.96,"bid_size":100.0,"ask":121.66,"ask_size":6.0,"iv":0.3479,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.001,"vega":0.153,"theta":-0.038,"rho":0.4101,"theo":120.3002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.889999389648},{"option":"SPY260327P00565000","bid":1.08,"bid_size":954.0,"ask":1.09,"ask_size":736.0,"iv":0.3468,"open_interest":216.0,"volume":87.0,"delta":-0.0365,"gamma":0.0011,"vega":0.176,"theta":-0.0798,"rho":-0.0243,"theo":1.0914,"change":0.185,"open":1.03,"high":1.13,"low":0.98,"tick":"up","last_trade_price":1.13,"last_trade_time":"2026-02-19T14:40:09","percent_change":19.5767,"prev_day_close":0.944999992847443},{"option":"SPY260327C00570000","bid":114.05,"bid_size":100.0,"ask":116.87,"ask_size":1.0,"iv":0.3431,"open_interest":1.0,"volume":0.0,"delta":0.9647,"gamma":0.0011,"vega":0.1719,"theta":-0.0438,"rho":0.4122,"theo":115.3949,"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":117.995002746582},{"option":"SPY260327P00570000","bid":1.17,"bid_size":777.0,"ask":1.19,"ask_size":547.0,"iv":0.3387,"open_interest":531.0,"volume":65.0,"delta":-0.0399,"gamma":0.0012,"vega":0.1891,"theta":-0.0839,"rho":-0.0264,"theo":1.1806,"change":0.195,"open":1.1,"high":1.22,"low":1.1,"tick":"up","last_trade_price":1.22,"last_trade_time":"2026-02-19T14:48:03","percent_change":19.0244,"prev_day_close":1.02499997615814},{"option":"SPY260327C00575000","bid":109.14,"bid_size":264.0,"ask":111.98,"ask_size":1.0,"iv":0.3343,"open_interest":1.0,"volume":0.0,"delta":0.961,"gamma":0.0012,"vega":0.186,"theta":-0.0501,"rho":0.418,"theo":110.5051,"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":113.065002441406},{"option":"SPY260327P00575000","bid":1.28,"bid_size":745.0,"ask":1.3,"ask_size":508.0,"iv":0.3311,"open_interest":71.0,"volume":2.0,"delta":-0.0441,"gamma":0.0013,"vega":0.2042,"theta":-0.0889,"rho":-0.029,"theo":1.2928,"change":0.08,"open":1.19,"high":1.19,"low":1.19,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-19T10:18:08","percent_change":7.20721,"prev_day_close":1.11000001430511},{"option":"SPY260327C00580000","bid":104.28,"bid_size":100.0,"ask":107.16,"ask_size":200.0,"iv":0.3281,"open_interest":1.0,"volume":0.0,"delta":0.9568,"gamma":0.0014,"vega":0.1987,"theta":-0.0568,"rho":0.4194,"theo":105.6287,"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":108.194999694824},{"option":"SPY260327P00580000","bid":1.4,"bid_size":965.0,"ask":1.42,"ask_size":515.0,"iv":0.3233,"open_interest":370.0,"volume":244.0,"delta":-0.0486,"gamma":0.0014,"vega":0.2207,"theta":-0.094,"rho":-0.032,"theo":1.4134,"change":0.18,"open":1.34,"high":1.46,"low":1.23,"tick":"no_change","last_trade_price":1.4,"last_trade_time":"2026-02-19T13:55:39","percent_change":14.7541,"prev_day_close":1.22000002861023},{"option":"SPY260327C00585000","bid":99.42,"bid_size":100.0,"ask":102.3,"ask_size":200.0,"iv":0.3203,"open_interest":1.0,"volume":0.0,"delta":0.9521,"gamma":0.0015,"vega":0.2119,"theta":-0.0639,"rho":0.4205,"theo":100.7652,"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":103.314998626709},{"option":"SPY260327P00585000","bid":1.54,"bid_size":897.0,"ask":1.56,"ask_size":469.0,"iv":0.3158,"open_interest":71.0,"volume":8.0,"delta":-0.0536,"gamma":0.0016,"vega":0.2395,"theta":-0.0996,"rho":-0.0355,"theo":1.5506,"change":0.235,"open":1.53,"high":1.61,"low":1.38,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-19T14:50:52","percent_change":17.603,"prev_day_close":1.33500003814697},{"option":"SPY260327C00590000","bid":94.57,"bid_size":100.0,"ask":97.46,"ask_size":200.0,"iv":0.3126,"open_interest":0.0,"volume":0.0,"delta":0.9468,"gamma":0.0017,"vega":0.2382,"theta":-0.0714,"rho":0.4214,"theo":95.9159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":98.5149993896484},{"option":"SPY260327P00590000","bid":1.7,"bid_size":807.0,"ask":1.72,"ask_size":502.0,"iv":0.3084,"open_interest":170.0,"volume":7.0,"delta":-0.0594,"gamma":0.0018,"vega":0.259,"theta":-0.1056,"rho":-0.0391,"theo":1.7078,"change":0.28,"open":1.63,"high":1.75,"low":1.63,"tick":"up","last_trade_price":1.75,"last_trade_time":"2026-02-19T13:33:32","percent_change":19.0476,"prev_day_close":1.47000002861023},{"option":"SPY260327C00595000","bid":89.74,"bid_size":100.0,"ask":92.58,"ask_size":10.0,"iv":0.3036,"open_interest":4.0,"volume":0.0,"delta":0.9406,"gamma":0.0019,"vega":0.2594,"theta":-0.0795,"rho":0.4269,"theo":91.0927,"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":93.6450004577637},{"option":"SPY260327P00595000","bid":1.88,"bid_size":601.0,"ask":1.9,"ask_size":452.0,"iv":0.3011,"open_interest":406.0,"volume":80.0,"delta":-0.066,"gamma":0.002,"vega":0.2805,"theta":-0.1121,"rho":-0.0432,"theo":1.8868,"change":0.25,"open":1.73,"high":1.94,"low":1.73,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-19T13:47:05","percent_change":15.4321,"prev_day_close":1.62000000476837},{"option":"SPY260327C00600000","bid":84.93,"bid_size":100.0,"ask":87.76,"ask_size":1.0,"iv":0.2956,"open_interest":2.0,"volume":0.0,"delta":0.9335,"gamma":0.0021,"vega":0.2781,"theta":-0.0881,"rho":0.4265,"theo":86.2937,"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":88.8400001525879},{"option":"SPY260327P00600000","bid":2.09,"bid_size":41.0,"ask":2.1,"ask_size":259.0,"iv":0.2941,"open_interest":1346.0,"volume":243.0,"delta":-0.0735,"gamma":0.0022,"vega":0.3044,"theta":-0.119,"rho":-0.0483,"theo":2.091,"change":0.36,"open":1.96,"high":2.15,"low":1.84,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-19T14:53:47","percent_change":20.1117,"prev_day_close":1.78999996185303},{"option":"SPY260327C00605000","bid":80.69,"bid_size":4.0,"ask":83.04,"ask_size":3.0,"iv":0.298,"open_interest":33.0,"volume":0.0,"delta":0.9255,"gamma":0.0024,"vega":0.3031,"theta":-0.0972,"rho":0.4259,"theo":81.5175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.53,"last_trade_time":"2026-02-18T10:53:06","percent_change":0.0,"prev_day_close":84.0650024414062},{"option":"SPY260327P00605000","bid":2.32,"bid_size":501.0,"ask":2.34,"ask_size":489.0,"iv":0.2868,"open_interest":3347.0,"volume":237.0,"delta":-0.082,"gamma":0.0025,"vega":0.3311,"theta":-0.1264,"rho":-0.0537,"theo":2.3249,"change":0.24,"open":2.19,"high":2.39,"low":2.06,"tick":"no_change","last_trade_price":2.23,"last_trade_time":"2026-02-19T14:13:38","percent_change":12.0603,"prev_day_close":1.99000000953674},{"option":"SPY260327C00610000","bid":76.59,"bid_size":2.0,"ask":76.97,"ask_size":2.0,"iv":0.2796,"open_interest":104.0,"volume":0.0,"delta":0.9164,"gamma":0.0026,"vega":0.3374,"theta":-0.1068,"rho":0.4308,"theo":76.7722,"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":79.3099975585938},{"option":"SPY260327P00610000","bid":2.58,"bid_size":984.0,"ask":2.6,"ask_size":3.0,"iv":0.2796,"open_interest":4646.0,"volume":46.0,"delta":-0.0916,"gamma":0.0027,"vega":0.3585,"theta":-0.1343,"rho":-0.0597,"theo":2.592,"change":0.33,"open":2.42,"high":2.56,"low":2.28,"tick":"up","last_trade_price":2.54,"last_trade_time":"2026-02-19T14:36:23","percent_change":14.9321,"prev_day_close":2.21000003814697},{"option":"SPY260327C00611000","bid":75.59,"bid_size":22.0,"ask":76.08,"ask_size":2.0,"iv":0.2783,"open_interest":0.0,"volume":0.0,"delta":0.9144,"gamma":0.0027,"vega":0.3423,"theta":-0.1087,"rho":0.4304,"theo":75.8289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.3850021362305},{"option":"SPY260327P00611000","bid":2.64,"bid_size":253.0,"ask":2.66,"ask_size":213.0,"iv":0.2783,"open_interest":179.0,"volume":7.0,"delta":-0.0936,"gamma":0.0028,"vega":0.3644,"theta":-0.1359,"rho":-0.0611,"theo":2.6496,"change":0.52,"open":2.47,"high":2.78,"low":2.42,"tick":"up","last_trade_price":2.78,"last_trade_time":"2026-02-19T14:40:11","percent_change":23.0089,"prev_day_close":2.25999999046326},{"option":"SPY260327C00612000","bid":74.65,"bid_size":22.0,"ask":75.13,"ask_size":2.0,"iv":0.2757,"open_interest":0.0,"volume":0.0,"delta":0.9124,"gamma":0.0028,"vega":0.3472,"theta":-0.1107,"rho":0.43,"theo":74.8868,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":77.4300003051758},{"option":"SPY260327P00612000","bid":2.7,"bid_size":251.0,"ask":2.72,"ask_size":212.0,"iv":0.277,"open_interest":129.0,"volume":0.0,"delta":-0.0956,"gamma":0.0029,"vega":0.3699,"theta":-0.1373,"rho":-0.0623,"theo":2.7038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.22,"last_trade_time":"2026-02-18T14:13:52","percent_change":0.0,"prev_day_close":2.30999994277954},{"option":"SPY260327C00613000","bid":73.72,"bid_size":22.0,"ask":74.19,"ask_size":2.0,"iv":0.2755,"open_interest":1.0,"volume":0.0,"delta":0.9103,"gamma":0.0028,"vega":0.3521,"theta":-0.1127,"rho":0.4294,"theo":73.946,"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":76.0250015258789},{"option":"SPY260327P00613000","bid":2.76,"bid_size":249.0,"ask":2.78,"ask_size":211.0,"iv":0.2756,"open_interest":60.0,"volume":1.0,"delta":-0.0979,"gamma":0.0029,"vega":0.3762,"theta":-0.1391,"rho":-0.0639,"theo":2.7693,"change":0.54,"open":2.9,"high":2.9,"low":2.9,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-19T14:40:10","percent_change":22.8814,"prev_day_close":2.35999989509583},{"option":"SPY260327C00614000","bid":72.77,"bid_size":2.0,"ask":73.22,"ask_size":22.0,"iv":0.2735,"open_interest":15.0,"volume":0.0,"delta":0.9081,"gamma":0.0029,"vega":0.3571,"theta":-0.1147,"rho":0.4289,"theo":73.0065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.98,"last_trade_time":"2026-02-18T13:24:23","percent_change":0.0,"prev_day_close":75.7400016784668},{"option":"SPY260327P00614000","bid":2.82,"bid_size":247.0,"ask":2.84,"ask_size":113.0,"iv":0.2741,"open_interest":60.0,"volume":8.0,"delta":-0.1002,"gamma":0.003,"vega":0.3823,"theta":-0.1408,"rho":-0.0654,"theo":2.8315,"change":0.505,"open":2.64,"high":2.97,"low":2.63,"tick":"down","last_trade_price":2.92,"last_trade_time":"2026-02-19T14:40:56","percent_change":20.911,"prev_day_close":2.41500008106232},{"option":"SPY260327C00615000","bid":71.88,"bid_size":2.0,"ask":72.25,"ask_size":22.0,"iv":0.2727,"open_interest":137.0,"volume":0.0,"delta":0.906,"gamma":0.003,"vega":0.3621,"theta":-0.1167,"rho":0.4284,"theo":72.0683,"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":74.7949981689453},{"option":"SPY260327P00615000","bid":2.89,"bid_size":33.0,"ask":2.91,"ask_size":283.0,"iv":0.2729,"open_interest":1457.0,"volume":72.0,"delta":-0.1024,"gamma":0.0031,"vega":0.3889,"theta":-0.1424,"rho":-0.067,"theo":2.8953,"change":0.46,"open":2.77,"high":3.0,"low":2.58,"tick":"down","last_trade_price":2.93,"last_trade_time":"2026-02-19T14:50:30","percent_change":18.6235,"prev_day_close":2.47000002861023},{"option":"SPY260327C00616000","bid":70.9,"bid_size":2.0,"ask":71.37,"ask_size":22.0,"iv":0.2712,"open_interest":0.0,"volume":0.0,"delta":0.9037,"gamma":0.003,"vega":0.3671,"theta":-0.1187,"rho":0.4278,"theo":71.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.7649993896484},{"option":"SPY260327P00616000","bid":2.95,"bid_size":243.0,"ask":2.97,"ask_size":206.0,"iv":0.2714,"open_interest":67.0,"volume":2.0,"delta":-0.1048,"gamma":0.0031,"vega":0.3961,"theta":-0.1441,"rho":-0.0685,"theo":2.9607,"change":0.375,"open":2.67,"high":2.9,"low":2.67,"tick":"up","last_trade_price":2.9,"last_trade_time":"2026-02-19T11:50:03","percent_change":14.8515,"prev_day_close":2.52499997615814},{"option":"SPY260327C00617000","bid":69.97,"bid_size":22.0,"ask":70.43,"ask_size":22.0,"iv":0.2699,"open_interest":3.0,"volume":0.0,"delta":0.9014,"gamma":0.0031,"vega":0.372,"theta":-0.1208,"rho":0.4273,"theo":70.1959,"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":72.9099998474121},{"option":"SPY260327P00617000","bid":3.02,"bid_size":33.0,"ask":3.04,"ask_size":205.0,"iv":0.2701,"open_interest":67.0,"volume":10.0,"delta":-0.1072,"gamma":0.0032,"vega":0.4031,"theta":-0.1458,"rho":-0.0701,"theo":3.0278,"change":0.235,"open":2.78,"high":2.82,"low":2.78,"tick":"up","last_trade_price":2.82,"last_trade_time":"2026-02-19T10:15:13","percent_change":9.09091,"prev_day_close":2.58499991893768},{"option":"SPY260327C00618000","bid":69.04,"bid_size":23.0,"ask":69.49,"ask_size":2.0,"iv":0.2685,"open_interest":4.0,"volume":0.0,"delta":0.899,"gamma":0.0032,"vega":0.377,"theta":-0.1228,"rho":0.4267,"theo":69.2617,"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":71.875},{"option":"SPY260327P00618000","bid":3.08,"bid_size":242.0,"ask":3.11,"ask_size":229.0,"iv":0.2686,"open_interest":11.0,"volume":10.0,"delta":-0.1096,"gamma":0.0033,"vega":0.4098,"theta":-0.1475,"rho":-0.0717,"theo":3.0969,"change":0.32,"open":2.96,"high":2.96,"low":2.96,"tick":"no_change","last_trade_price":2.96,"last_trade_time":"2026-02-19T14:15:34","percent_change":12.1212,"prev_day_close":2.64000010490417},{"option":"SPY260327C00619000","bid":68.11,"bid_size":2.0,"ask":68.56,"ask_size":23.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":0.8966,"gamma":0.0032,"vega":0.3828,"theta":-0.1249,"rho":0.4261,"theo":68.3288,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.9650001525879},{"option":"SPY260327P00619000","bid":3.15,"bid_size":240.0,"ask":3.18,"ask_size":202.0,"iv":0.2672,"open_interest":15.0,"volume":5.0,"delta":-0.1122,"gamma":0.0033,"vega":0.4158,"theta":-0.1492,"rho":-0.0732,"theo":3.1684,"change":0.33,"open":3.03,"high":3.03,"low":3.03,"tick":"down","last_trade_price":3.03,"last_trade_time":"2026-02-19T14:15:54","percent_change":12.2222,"prev_day_close":2.70000004768372},{"option":"SPY260327C00620000","bid":67.22,"bid_size":2.0,"ask":67.57,"ask_size":23.0,"iv":0.2657,"open_interest":185.0,"volume":1.0,"delta":0.8942,"gamma":0.0033,"vega":0.3924,"theta":-0.127,"rho":0.4255,"theo":67.3973,"change":-1.475,"open":68.6,"high":68.6,"low":68.6,"tick":"up","last_trade_price":68.6,"last_trade_time":"2026-02-19T09:49:30","percent_change":-2.10489,"prev_day_close":70.0750007629394},{"option":"SPY260327P00620000","bid":3.23,"bid_size":32.0,"ask":3.25,"ask_size":264.0,"iv":0.2659,"open_interest":281.0,"volume":124.0,"delta":-0.1148,"gamma":0.0034,"vega":0.422,"theta":-0.1509,"rho":-0.0748,"theo":3.2415,"change":0.495,"open":3.08,"high":3.32,"low":2.88,"tick":"up","last_trade_price":3.26,"last_trade_time":"2026-02-19T13:44:45","percent_change":17.9024,"prev_day_close":2.76499998569489},{"option":"SPY260327C00621000","bid":66.25,"bid_size":23.0,"ask":66.65,"ask_size":2.0,"iv":0.264,"open_interest":0.0,"volume":0.0,"delta":0.8917,"gamma":0.0034,"vega":0.4023,"theta":-0.1291,"rho":0.4249,"theo":66.4671,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.129997253418},{"option":"SPY260327P00621000","bid":3.3,"bid_size":234.0,"ask":3.32,"ask_size":199.0,"iv":0.2644,"open_interest":144.0,"volume":0.0,"delta":-0.1174,"gamma":0.0035,"vega":0.4284,"theta":-0.1527,"rho":-0.0763,"theo":3.3162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.48,"last_trade_time":"2026-02-18T10:06:17","percent_change":0.0,"prev_day_close":2.82499992847443},{"option":"SPY260327C00622000","bid":65.32,"bid_size":23.0,"ask":65.76,"ask_size":2.0,"iv":0.2631,"open_interest":0.0,"volume":0.0,"delta":0.8891,"gamma":0.0034,"vega":0.4125,"theta":-0.1313,"rho":0.4242,"theo":65.5383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.1949996948242},{"option":"SPY260327P00622000","bid":3.37,"bid_size":236.0,"ask":3.4,"ask_size":198.0,"iv":0.263,"open_interest":62.0,"volume":32.0,"delta":-0.1201,"gamma":0.0036,"vega":0.435,"theta":-0.1544,"rho":-0.078,"theo":3.3926,"change":0.2,"open":3.37,"high":3.37,"low":3.09,"tick":"down","last_trade_price":3.09,"last_trade_time":"2026-02-19T12:20:49","percent_change":6.92041,"prev_day_close":2.89000010490418},{"option":"SPY260327C00623000","bid":64.4,"bid_size":2.0,"ask":64.84,"ask_size":23.0,"iv":0.2619,"open_interest":28.0,"volume":0.0,"delta":0.8864,"gamma":0.0035,"vega":0.422,"theta":-0.1334,"rho":0.4308,"theo":64.6119,"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":67.2399978637695},{"option":"SPY260327P00623000","bid":3.45,"bid_size":233.0,"ask":3.48,"ask_size":196.0,"iv":0.2616,"open_interest":12.0,"volume":5.0,"delta":-0.1229,"gamma":0.0036,"vega":0.4418,"theta":-0.1561,"rho":-0.0797,"theo":3.471,"change":0.225,"open":3.18,"high":3.18,"low":3.18,"tick":"up","last_trade_price":3.18,"last_trade_time":"2026-02-19T09:52:37","percent_change":7.61421,"prev_day_close":2.95500004291534},{"option":"SPY260327C00624000","bid":63.47,"bid_size":23.0,"ask":63.91,"ask_size":2.0,"iv":0.2611,"open_interest":2.0,"volume":0.0,"delta":0.8837,"gamma":0.0036,"vega":0.428,"theta":-0.1355,"rho":0.4298,"theo":63.6906,"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":66.3349990844726},{"option":"SPY260327P00624000","bid":3.53,"bid_size":229.0,"ask":3.56,"ask_size":194.0,"iv":0.2603,"open_interest":47.0,"volume":12.0,"delta":-0.1257,"gamma":0.0037,"vega":0.4488,"theta":-0.1579,"rho":-0.0816,"theo":3.5511,"change":0.325,"open":3.48,"high":3.48,"low":3.27,"tick":"up","last_trade_price":3.35,"last_trade_time":"2026-02-19T14:07:00","percent_change":10.7438,"prev_day_close":3.02499997615814},{"option":"SPY260327C00625000","bid":62.59,"bid_size":23.0,"ask":62.94,"ask_size":23.0,"iv":0.2588,"open_interest":113.0,"volume":23.0,"delta":0.8809,"gamma":0.0037,"vega":0.434,"theta":-0.1376,"rho":0.4289,"theo":62.7711,"change":-2.765,"open":62.61,"high":62.61,"low":62.61,"tick":"down","last_trade_price":62.61,"last_trade_time":"2026-02-19T14:44:39","percent_change":-4.22945,"prev_day_close":65.375},{"option":"SPY260327P00625000","bid":3.61,"bid_size":282.0,"ask":3.64,"ask_size":243.0,"iv":0.2588,"open_interest":281.0,"volume":56.0,"delta":-0.1286,"gamma":0.0038,"vega":0.4558,"theta":-0.1596,"rho":-0.0834,"theo":3.6332,"change":0.555,"open":3.57,"high":3.73,"low":3.2,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-19T13:30:38","percent_change":17.9322,"prev_day_close":3.09499990940094},{"option":"SPY260327C00626000","bid":61.64,"bid_size":23.0,"ask":62.02,"ask_size":23.0,"iv":0.2562,"open_interest":0.0,"volume":0.0,"delta":0.878,"gamma":0.0038,"vega":0.4401,"theta":-0.1397,"rho":0.4279,"theo":61.8532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.4500007629394},{"option":"SPY260327P00626000","bid":3.7,"bid_size":104.0,"ask":3.72,"ask_size":192.0,"iv":0.2574,"open_interest":13.0,"volume":0.0,"delta":-0.1315,"gamma":0.0039,"vega":0.4624,"theta":-0.1612,"rho":-0.0853,"theo":3.7117,"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":3.16500008106232},{"option":"SPY260327C00627000","bid":60.71,"bid_size":23.0,"ask":61.15,"ask_size":23.0,"iv":0.256,"open_interest":0.0,"volume":0.0,"delta":0.875,"gamma":0.0038,"vega":0.4461,"theta":-0.1418,"rho":0.4268,"theo":60.9371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.5349998474121},{"option":"SPY260327P00627000","bid":3.78,"bid_size":189.0,"ask":3.81,"ask_size":189.0,"iv":0.2561,"open_interest":98.0,"volume":8.0,"delta":-0.1347,"gamma":0.004,"vega":0.4699,"theta":-0.1631,"rho":-0.0875,"theo":3.8037,"change":0.385,"open":3.63,"high":3.63,"low":3.63,"tick":"up","last_trade_price":3.63,"last_trade_time":"2026-02-19T10:31:01","percent_change":11.8644,"prev_day_close":3.24500000476837},{"option":"SPY260327C00628000","bid":59.8,"bid_size":23.0,"ask":60.23,"ask_size":2.0,"iv":0.2536,"open_interest":0.0,"volume":0.0,"delta":0.872,"gamma":0.0039,"vega":0.4522,"theta":-0.1439,"rho":0.4257,"theo":60.0228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.6049995422363},{"option":"SPY260327P00628000","bid":3.87,"bid_size":188.0,"ask":3.9,"ask_size":188.0,"iv":0.2547,"open_interest":231.0,"volume":30.0,"delta":-0.1378,"gamma":0.004,"vega":0.4772,"theta":-0.1648,"rho":-0.0896,"theo":3.892,"change":0.7,"open":3.49,"high":4.02,"low":3.49,"tick":"up","last_trade_price":4.02,"last_trade_time":"2026-02-19T13:21:14","percent_change":21.0843,"prev_day_close":3.3199999332428},{"option":"SPY260327C00629000","bid":58.89,"bid_size":24.0,"ask":59.32,"ask_size":24.0,"iv":0.2534,"open_interest":1.0,"volume":0.0,"delta":0.8689,"gamma":0.004,"vega":0.4582,"theta":-0.146,"rho":0.4246,"theo":59.1103,"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":61.685001373291},{"option":"SPY260327P00629000","bid":3.96,"bid_size":187.0,"ask":3.99,"ask_size":187.0,"iv":0.2534,"open_interest":76.0,"volume":0.0,"delta":-0.141,"gamma":0.0041,"vega":0.4858,"theta":-0.1665,"rho":-0.0916,"theo":3.9825,"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":3.3950001001358},{"option":"SPY260327C00630000","bid":58.02,"bid_size":24.0,"ask":58.35,"ask_size":2.0,"iv":0.2518,"open_interest":332.0,"volume":0.0,"delta":0.8657,"gamma":0.0041,"vega":0.4642,"theta":-0.1481,"rho":0.4235,"theo":58.1995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":60.02,"last_trade_time":"2026-02-18T15:07:50","percent_change":0.0,"prev_day_close":60.7799987792969},{"option":"SPY260327P00630000","bid":4.05,"bid_size":223.0,"ask":4.08,"ask_size":262.0,"iv":0.2519,"open_interest":573.0,"volume":66.0,"delta":-0.1442,"gamma":0.0042,"vega":0.4942,"theta":-0.1683,"rho":-0.0939,"theo":4.0751,"change":0.525,"open":3.83,"high":4.26,"low":3.55,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-19T14:36:23","percent_change":15.1079,"prev_day_close":3.47500002384186},{"option":"SPY260327C00631000","bid":57.09,"bid_size":24.0,"ask":57.49,"ask_size":24.0,"iv":0.2504,"open_interest":4.0,"volume":0.0,"delta":0.8625,"gamma":0.0042,"vega":0.4701,"theta":-0.1503,"rho":0.4224,"theo":57.2905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":60.42,"last_trade_time":"2026-02-18T14:18:08","percent_change":0.0,"prev_day_close":59.8350009918213},{"option":"SPY260327P00631000","bid":4.15,"bid_size":183.0,"ask":4.18,"ask_size":183.0,"iv":0.2506,"open_interest":70.0,"volume":0.0,"delta":-0.1476,"gamma":0.0043,"vega":0.5017,"theta":-0.17,"rho":-0.096,"theo":4.1707,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.85,"last_trade_time":"2026-02-18T15:21:32","percent_change":0.0,"prev_day_close":3.55999994277954},{"option":"SPY260327C00632000","bid":56.18,"bid_size":2.0,"ask":56.58,"ask_size":24.0,"iv":0.249,"open_interest":0.0,"volume":0.0,"delta":0.8592,"gamma":0.0043,"vega":0.4761,"theta":-0.1524,"rho":0.4213,"theo":56.3834,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.9099998474121},{"option":"SPY260327P00632000","bid":4.24,"bid_size":182.0,"ask":4.27,"ask_size":98.0,"iv":0.2492,"open_interest":139.0,"volume":1.0,"delta":-0.151,"gamma":0.0044,"vega":0.5086,"theta":-0.1717,"rho":-0.0981,"theo":4.2691,"change":0.765,"open":4.41,"high":4.41,"low":4.41,"tick":"up","last_trade_price":4.41,"last_trade_time":"2026-02-19T13:37:06","percent_change":20.9877,"prev_day_close":3.6450001001358},{"option":"SPY260327C00633000","bid":55.27,"bid_size":24.0,"ask":55.67,"ask_size":2.0,"iv":0.2478,"open_interest":0.0,"volume":0.0,"delta":0.8558,"gamma":0.0044,"vega":0.4843,"theta":-0.1545,"rho":0.4201,"theo":55.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.9899997711182},{"option":"SPY260327P00633000","bid":4.35,"bid_size":97.0,"ask":4.38,"ask_size":180.0,"iv":0.2478,"open_interest":142.0,"volume":1.0,"delta":-0.1545,"gamma":0.0045,"vega":0.5158,"theta":-0.1734,"rho":-0.1,"theo":4.3696,"change":0.765,"open":4.5,"high":4.5,"low":4.5,"tick":"up","last_trade_price":4.5,"last_trade_time":"2026-02-19T13:37:06","percent_change":20.4819,"prev_day_close":3.73500001430512},{"option":"SPY260327C00634000","bid":54.37,"bid_size":24.0,"ask":54.74,"ask_size":24.0,"iv":0.2461,"open_interest":1.0,"volume":0.0,"delta":0.8523,"gamma":0.0045,"vega":0.4958,"theta":-0.1566,"rho":0.4189,"theo":54.5744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.14,"last_trade_time":"2026-02-18T12:58:56","percent_change":0.0,"prev_day_close":57.0850009918213},{"option":"SPY260327P00634000","bid":4.45,"bid_size":180.0,"ask":4.48,"ask_size":180.0,"iv":0.2464,"open_interest":592.0,"volume":8.0,"delta":-0.1581,"gamma":0.0046,"vega":0.523,"theta":-0.1751,"rho":-0.1022,"theo":4.4723,"change":0.635,"open":4.31,"high":4.46,"low":4.01,"tick":"up","last_trade_price":4.46,"last_trade_time":"2026-02-19T12:49:05","percent_change":16.6013,"prev_day_close":3.82499992847443},{"option":"SPY260327C00635000","bid":53.51,"bid_size":24.0,"ask":53.82,"ask_size":2.0,"iv":0.245,"open_interest":300.0,"volume":25.0,"delta":0.8488,"gamma":0.0046,"vega":0.5076,"theta":-0.1588,"rho":0.4177,"theo":53.6727,"change":-1.53,"open":54.64,"high":54.64,"low":54.64,"tick":"down","last_trade_price":54.64,"last_trade_time":"2026-02-19T09:30:00","percent_change":-2.72387,"prev_day_close":56.1699981689453},{"option":"SPY260327P00635000","bid":4.55,"bid_size":193.0,"ask":4.58,"ask_size":96.0,"iv":0.245,"open_interest":490.0,"volume":40.0,"delta":-0.1618,"gamma":0.0047,"vega":0.5306,"theta":-0.1768,"rho":-0.1044,"theo":4.5773,"change":0.69,"open":4.35,"high":4.7,"low":4.14,"tick":"down","last_trade_price":4.6,"last_trade_time":"2026-02-19T13:30:38","percent_change":17.6471,"prev_day_close":3.91000008583069},{"option":"SPY260327C00636000","bid":52.59,"bid_size":2.0,"ask":52.94,"ask_size":24.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.8451,"gamma":0.0047,"vega":0.5194,"theta":-0.1609,"rho":0.4244,"theo":52.7732,"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":55.2399997711182},{"option":"SPY260327P00636000","bid":4.66,"bid_size":177.0,"ask":4.69,"ask_size":177.0,"iv":0.2436,"open_interest":109.0,"volume":1.0,"delta":-0.1656,"gamma":0.0048,"vega":0.5383,"theta":-0.1785,"rho":-0.1069,"theo":4.6846,"change":0.805,"open":4.81,"high":4.81,"low":4.81,"tick":"up","last_trade_price":4.81,"last_trade_time":"2026-02-19T14:40:39","percent_change":20.0999,"prev_day_close":4.00499999523163},{"option":"SPY260327C00637000","bid":51.69,"bid_size":25.0,"ask":52.07,"ask_size":2.0,"iv":0.2422,"open_interest":23.0,"volume":0.0,"delta":0.8414,"gamma":0.0048,"vega":0.5263,"theta":-0.1629,"rho":0.4228,"theo":51.8809,"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":54.3349990844727},{"option":"SPY260327P00637000","bid":4.77,"bid_size":176.0,"ask":4.8,"ask_size":95.0,"iv":0.2421,"open_interest":57.0,"volume":7.0,"delta":-0.1694,"gamma":0.0049,"vega":0.546,"theta":-0.1802,"rho":-0.1093,"theo":4.7944,"change":0.36,"open":4.55,"high":4.55,"low":4.46,"tick":"down","last_trade_price":4.46,"last_trade_time":"2026-02-19T12:33:16","percent_change":8.78049,"prev_day_close":4.09999990463257},{"option":"SPY260327C00638000","bid":50.8,"bid_size":2.0,"ask":51.17,"ask_size":25.0,"iv":0.2406,"open_interest":1.0,"volume":0.0,"delta":0.8375,"gamma":0.0049,"vega":0.5332,"theta":-0.1649,"rho":0.4212,"theo":50.9908,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.45,"last_trade_time":"2026-02-18T11:20:58","percent_change":0.0,"prev_day_close":53.4499988555908},{"option":"SPY260327P00638000","bid":4.89,"bid_size":175.0,"ask":4.92,"ask_size":175.0,"iv":0.2409,"open_interest":52.0,"volume":0.0,"delta":-0.1734,"gamma":0.005,"vega":0.5537,"theta":-0.1818,"rho":-0.1119,"theo":4.9069,"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":4.20499992370606},{"option":"SPY260327C00639000","bid":49.93,"bid_size":25.0,"ask":50.27,"ask_size":2.0,"iv":0.2392,"open_interest":0.0,"volume":0.0,"delta":0.8336,"gamma":0.005,"vega":0.5401,"theta":-0.1669,"rho":0.4195,"theo":50.1031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.5200004577637},{"option":"SPY260327P00639000","bid":5.0,"bid_size":175.0,"ask":5.03,"ask_size":175.0,"iv":0.2394,"open_interest":134.0,"volume":5.0,"delta":-0.1774,"gamma":0.0051,"vega":0.5617,"theta":-0.1834,"rho":-0.1147,"theo":5.022,"change":0.175,"open":4.45,"high":4.48,"low":4.45,"tick":"up","last_trade_price":4.48,"last_trade_time":"2026-02-19T09:57:49","percent_change":4.06504,"prev_day_close":4.3050000667572},{"option":"SPY260327C00640000","bid":49.06,"bid_size":151.0,"ask":49.36,"ask_size":151.0,"iv":0.2384,"open_interest":470.0,"volume":25.0,"delta":0.8297,"gamma":0.0051,"vega":0.5467,"theta":-0.1688,"rho":0.4179,"theo":49.2364,"change":-1.515,"open":50.1,"high":50.1,"low":50.1,"tick":"down","last_trade_price":50.1,"last_trade_time":"2026-02-19T09:30:00","percent_change":-2.93519,"prev_day_close":51.6149997711182},{"option":"SPY260327P00640000","bid":5.12,"bid_size":212.0,"ask":5.15,"ask_size":270.0,"iv":0.238,"open_interest":1560.0,"volume":83.0,"delta":-0.1815,"gamma":0.0052,"vega":0.5695,"theta":-0.185,"rho":-0.1172,"theo":5.1398,"change":0.475,"open":4.77,"high":5.19,"low":4.56,"tick":"down","last_trade_price":4.88,"last_trade_time":"2026-02-19T14:22:01","percent_change":10.7832,"prev_day_close":4.40499997138977},{"option":"SPY260327C00641000","bid":48.15,"bid_size":25.0,"ask":48.52,"ask_size":2.0,"iv":0.2364,"open_interest":24.0,"volume":0.0,"delta":0.8254,"gamma":0.0052,"vega":0.5538,"theta":-0.1709,"rho":0.416,"theo":48.3346,"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":50.7250003814697},{"option":"SPY260327P00641000","bid":5.24,"bid_size":172.0,"ask":5.27,"ask_size":172.0,"iv":0.2365,"open_interest":134.0,"volume":24.0,"delta":-0.1857,"gamma":0.0053,"vega":0.5792,"theta":-0.1866,"rho":-0.1201,"theo":5.2605,"change":0.765,"open":4.83,"high":5.28,"low":4.77,"tick":"up","last_trade_price":5.28,"last_trade_time":"2026-02-19T12:54:45","percent_change":16.9435,"prev_day_close":4.51500010490418},{"option":"SPY260327C00642000","bid":47.28,"bid_size":25.0,"ask":47.64,"ask_size":25.0,"iv":0.235,"open_interest":0.0,"volume":0.0,"delta":0.8212,"gamma":0.0053,"vega":0.5605,"theta":-0.1729,"rho":0.4142,"theo":47.454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.8300018310547},{"option":"SPY260327P00642000","bid":5.37,"bid_size":171.0,"ask":5.4,"ask_size":171.0,"iv":0.2352,"open_interest":55.0,"volume":27.0,"delta":-0.19,"gamma":0.0054,"vega":0.5886,"theta":-0.1882,"rho":-0.123,"theo":5.3839,"change":0.845,"open":4.96,"high":5.47,"low":4.96,"tick":"up","last_trade_price":5.47,"last_trade_time":"2026-02-19T13:23:37","percent_change":18.2703,"prev_day_close":4.625},{"option":"SPY260327C00643000","bid":46.39,"bid_size":25.0,"ask":46.73,"ask_size":2.0,"iv":0.2334,"open_interest":0.0,"volume":0.0,"delta":0.8169,"gamma":0.0054,"vega":0.5671,"theta":-0.1749,"rho":0.4124,"theo":46.5758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.9449996948242},{"option":"SPY260327P00643000","bid":5.5,"bid_size":92.0,"ask":5.53,"ask_size":170.0,"iv":0.2338,"open_interest":63.0,"volume":5.0,"delta":-0.1944,"gamma":0.0055,"vega":0.5961,"theta":-0.1897,"rho":-0.1257,"theo":5.512,"change":0.705,"open":5.27,"high":5.44,"low":5.27,"tick":"up","last_trade_price":5.44,"last_trade_time":"2026-02-19T11:49:20","percent_change":14.8891,"prev_day_close":4.73499989509582},{"option":"SPY260327C00644000","bid":45.53,"bid_size":26.0,"ask":45.88,"ask_size":26.0,"iv":0.2323,"open_interest":25.0,"volume":0.0,"delta":0.8125,"gamma":0.0055,"vega":0.5737,"theta":-0.1768,"rho":0.4106,"theo":45.7,"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":48.0499992370606},{"option":"SPY260327P00644000","bid":5.63,"bid_size":169.0,"ask":5.66,"ask_size":169.0,"iv":0.2323,"open_interest":150.0,"volume":0.0,"delta":-0.199,"gamma":0.0056,"vega":0.6036,"theta":-0.1912,"rho":-0.1281,"theo":5.6428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.05,"last_trade_time":"2026-02-18T14:52:52","percent_change":0.0,"prev_day_close":4.85500001907349},{"option":"SPY260327C00645000","bid":44.69,"bid_size":26.0,"ask":44.97,"ask_size":26.0,"iv":0.2309,"open_interest":81.0,"volume":0.0,"delta":0.808,"gamma":0.0057,"vega":0.5803,"theta":-0.1787,"rho":0.4088,"theo":44.8266,"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":47.1599998474121},{"option":"SPY260327P00645000","bid":5.76,"bid_size":168.0,"ask":5.79,"ask_size":91.0,"iv":0.2308,"open_interest":298.0,"volume":23.0,"delta":-0.2036,"gamma":0.0057,"vega":0.6112,"theta":-0.1927,"rho":-0.131,"theo":5.7766,"change":0.89,"open":5.68,"high":5.86,"low":5.33,"tick":"up","last_trade_price":5.86,"last_trade_time":"2026-02-19T13:40:17","percent_change":17.9074,"prev_day_close":4.96999979019165},{"option":"SPY260327C00646000","bid":43.79,"bid_size":26.0,"ask":44.11,"ask_size":26.0,"iv":0.2294,"open_interest":1.0,"volume":0.0,"delta":0.8034,"gamma":0.0058,"vega":0.5926,"theta":-0.1806,"rho":0.4069,"theo":43.9557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.74,"last_trade_time":"2026-02-18T10:08:05","percent_change":0.0,"prev_day_close":46.2849998474121},{"option":"SPY260327P00646000","bid":5.9,"bid_size":168.0,"ask":5.93,"ask_size":168.0,"iv":0.2294,"open_interest":126.0,"volume":1.0,"delta":-0.2084,"gamma":0.0058,"vega":0.6188,"theta":-0.1942,"rho":-0.1337,"theo":5.9133,"change":0.325,"open":5.42,"high":5.42,"low":5.42,"tick":"up","last_trade_price":5.42,"last_trade_time":"2026-02-19T10:01:43","percent_change":6.3788,"prev_day_close":5.09500002861023},{"option":"SPY260327C00647000","bid":42.93,"bid_size":26.0,"ask":43.27,"ask_size":2.0,"iv":0.2281,"open_interest":2.0,"volume":0.0,"delta":0.7986,"gamma":0.0059,"vega":0.6057,"theta":-0.1825,"rho":0.4049,"theo":43.0873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":47.39,"last_trade_time":"2026-02-18T11:26:06","percent_change":0.0,"prev_day_close":45.3549995422363},{"option":"SPY260327P00647000","bid":6.04,"bid_size":166.0,"ask":6.07,"ask_size":166.0,"iv":0.2279,"open_interest":103.0,"volume":5.0,"delta":-0.2132,"gamma":0.006,"vega":0.627,"theta":-0.1956,"rho":-0.1369,"theo":6.0529,"change":0.745,"open":5.3,"high":5.96,"low":5.3,"tick":"up","last_trade_price":5.96,"last_trade_time":"2026-02-19T11:49:17","percent_change":14.2857,"prev_day_close":5.21499991416931},{"option":"SPY260327C00648000","bid":42.07,"bid_size":26.0,"ask":42.41,"ask_size":26.0,"iv":0.2267,"open_interest":0.0,"volume":0.0,"delta":0.7938,"gamma":0.006,"vega":0.618,"theta":-0.1844,"rho":0.4112,"theo":42.2226,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.4650001525879},{"option":"SPY260327P00648000","bid":6.19,"bid_size":89.0,"ask":6.22,"ask_size":165.0,"iv":0.2266,"open_interest":115.0,"volume":5.0,"delta":-0.2182,"gamma":0.0061,"vega":0.635,"theta":-0.197,"rho":-0.1399,"theo":6.1958,"change":0.765,"open":6.09,"high":6.11,"low":6.09,"tick":"up","last_trade_price":6.11,"last_trade_time":"2026-02-19T11:49:20","percent_change":14.3124,"prev_day_close":5.34500002861023},{"option":"SPY260327C00649000","bid":41.22,"bid_size":27.0,"ask":41.52,"ask_size":27.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.7888,"gamma":0.0062,"vega":0.6254,"theta":-0.1861,"rho":0.4088,"theo":41.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.5849990844727},{"option":"SPY260327P00649000","bid":6.33,"bid_size":164.0,"ask":6.36,"ask_size":89.0,"iv":0.2251,"open_interest":114.0,"volume":7.0,"delta":-0.2232,"gamma":0.0062,"vega":0.643,"theta":-0.1983,"rho":-0.1433,"theo":6.3422,"change":0.555,"open":5.9,"high":6.03,"low":5.53,"tick":"up","last_trade_price":6.03,"last_trade_time":"2026-02-19T14:21:42","percent_change":10.137,"prev_day_close":5.47499990463257},{"option":"SPY260327C00650000","bid":40.42,"bid_size":97.0,"ask":40.65,"ask_size":97.0,"iv":0.2245,"open_interest":108.0,"volume":7.0,"delta":0.7837,"gamma":0.0063,"vega":0.6327,"theta":-0.1878,"rho":0.4064,"theo":40.5125,"change":-1.195,"open":41.6,"high":42.28,"low":41.51,"tick":"down","last_trade_price":41.51,"last_trade_time":"2026-02-19T10:30:18","percent_change":-2.79827,"prev_day_close":42.7049999237061},{"option":"SPY260327P00650000","bid":6.48,"bid_size":464.0,"ask":6.52,"ask_size":208.0,"iv":0.2237,"open_interest":641.0,"volume":613.0,"delta":-0.2284,"gamma":0.0063,"vega":0.6513,"theta":-0.1996,"rho":-0.1464,"theo":6.492,"change":0.865,"open":6.4,"high":6.69,"low":5.73,"tick":"down","last_trade_price":6.47,"last_trade_time":"2026-02-19T14:56:01","percent_change":15.4326,"prev_day_close":5.60500001907349},{"option":"SPY260327C00651000","bid":39.52,"bid_size":27.0,"ask":39.84,"ask_size":2.0,"iv":0.2222,"open_interest":0.0,"volume":0.0,"delta":0.7785,"gamma":0.0064,"vega":0.64,"theta":-0.1895,"rho":0.4038,"theo":39.6621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.8449993133545},{"option":"SPY260327P00651000","bid":6.64,"bid_size":162.0,"ask":6.67,"ask_size":162.0,"iv":0.2221,"open_interest":29.0,"volume":2.0,"delta":-0.2337,"gamma":0.0064,"vega":0.6592,"theta":-0.2009,"rho":-0.15,"theo":6.6456,"change":0.96,"open":6.62,"high":6.71,"low":6.62,"tick":"up","last_trade_price":6.71,"last_trade_time":"2026-02-19T13:30:38","percent_change":16.6957,"prev_day_close":5.75},{"option":"SPY260327C00652000","bid":38.67,"bid_size":27.0,"ask":38.99,"ask_size":2.0,"iv":0.2207,"open_interest":5.0,"volume":5.0,"delta":0.7732,"gamma":0.0065,"vega":0.6471,"theta":-0.1911,"rho":0.4013,"theo":38.8151,"change":-0.935,"open":40.05,"high":40.05,"low":40.05,"tick":"down","last_trade_price":40.05,"last_trade_time":"2026-02-19T11:29:56","percent_change":-2.28132,"prev_day_close":40.9850006103516},{"option":"SPY260327P00652000","bid":6.8,"bid_size":160.0,"ask":6.83,"ask_size":160.0,"iv":0.2207,"open_interest":45.0,"volume":6.0,"delta":-0.2391,"gamma":0.0066,"vega":0.6695,"theta":-0.2022,"rho":-0.1537,"theo":6.8027,"change":1.01,"open":6.46,"high":6.9,"low":6.46,"tick":"up","last_trade_price":6.9,"last_trade_time":"2026-02-19T14:44:47","percent_change":17.1477,"prev_day_close":5.8899998664856},{"option":"SPY260327C00653000","bid":37.83,"bid_size":28.0,"ask":38.15,"ask_size":2.0,"iv":0.2193,"open_interest":0.0,"volume":0.0,"delta":0.7677,"gamma":0.0067,"vega":0.6541,"theta":-0.1927,"rho":0.3987,"theo":37.9713,"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":40.1200008392334},{"option":"SPY260327P00653000","bid":6.96,"bid_size":160.0,"ask":7.0,"ask_size":160.0,"iv":0.2192,"open_interest":66.0,"volume":7.0,"delta":-0.2447,"gamma":0.0067,"vega":0.6784,"theta":-0.2033,"rho":-0.1575,"theo":6.9647,"change":0.995,"open":6.8,"high":7.03,"low":6.14,"tick":"no_change","last_trade_price":7.03,"last_trade_time":"2026-02-19T13:30:38","percent_change":16.4872,"prev_day_close":6.03500008583069},{"option":"SPY260327C00654000","bid":36.99,"bid_size":28.0,"ask":37.31,"ask_size":28.0,"iv":0.2175,"open_interest":0.0,"volume":0.0,"delta":0.7623,"gamma":0.0068,"vega":0.6607,"theta":-0.1941,"rho":0.3962,"theo":37.1478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.3299999237061},{"option":"SPY260327P00654000","bid":7.13,"bid_size":159.0,"ask":7.16,"ask_size":159.0,"iv":0.2176,"open_interest":142.0,"volume":0.0,"delta":-0.2504,"gamma":0.0068,"vega":0.6859,"theta":-0.2044,"rho":-0.1604,"theo":7.1318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.03,"last_trade_time":"2026-02-18T13:53:05","percent_change":0.0,"prev_day_close":6.18499994277954},{"option":"SPY260327C00655000","bid":36.21,"bid_size":28.0,"ask":36.43,"ask_size":28.0,"iv":0.2158,"open_interest":92.0,"volume":1.0,"delta":0.7566,"gamma":0.0069,"vega":0.6675,"theta":-0.1956,"rho":0.3936,"theo":36.3106,"change":-1.24,"open":37.23,"high":37.23,"low":37.23,"tick":"up","last_trade_price":37.23,"last_trade_time":"2026-02-19T09:40:00","percent_change":-3.22329,"prev_day_close":38.4699993133545},{"option":"SPY260327P00655000","bid":7.3,"bid_size":158.0,"ask":7.34,"ask_size":158.0,"iv":0.2162,"open_interest":366.0,"volume":81.0,"delta":-0.2562,"gamma":0.007,"vega":0.6933,"theta":-0.2055,"rho":-0.1639,"theo":7.3027,"change":1.025,"open":7.06,"high":7.5,"low":6.46,"tick":"down","last_trade_price":7.36,"last_trade_time":"2026-02-19T13:44:45","percent_change":16.18,"prev_day_close":6.33500003814697},{"option":"SPY260327C00656000","bid":35.34,"bid_size":28.0,"ask":35.64,"ask_size":28.0,"iv":0.2146,"open_interest":1.0,"volume":0.0,"delta":0.7508,"gamma":0.0071,"vega":0.6742,"theta":-0.1971,"rho":0.3909,"theo":35.4768,"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":37.6150016784668},{"option":"SPY260327P00656000","bid":7.48,"bid_size":157.0,"ask":7.51,"ask_size":157.0,"iv":0.2146,"open_interest":94.0,"volume":5.0,"delta":-0.2618,"gamma":0.0071,"vega":0.7001,"theta":-0.2062,"rho":-0.1671,"theo":7.4562,"change":0.665,"open":6.87,"high":7.45,"low":6.87,"tick":"no_change","last_trade_price":7.16,"last_trade_time":"2026-02-19T14:06:03","percent_change":10.2386,"prev_day_close":6.49500012397766},{"option":"SPY260327C00657000","bid":34.51,"bid_size":29.0,"ask":34.79,"ask_size":29.0,"iv":0.2131,"open_interest":4.0,"volume":0.0,"delta":0.7445,"gamma":0.0072,"vega":0.6853,"theta":-0.1987,"rho":0.388,"theo":34.63,"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":36.7700004577637},{"option":"SPY260327P00657000","bid":7.66,"bid_size":84.0,"ask":7.69,"ask_size":156.0,"iv":0.2132,"open_interest":154.0,"volume":13.0,"delta":-0.2683,"gamma":0.0072,"vega":0.7086,"theta":-0.2075,"rho":-0.1712,"theo":7.6559,"change":0.665,"open":7.66,"high":7.73,"low":6.82,"tick":"down","last_trade_price":7.32,"last_trade_time":"2026-02-19T14:00:33","percent_change":9.99249,"prev_day_close":6.65499997138977},{"option":"SPY260327C00658000","bid":33.7,"bid_size":29.0,"ask":33.98,"ask_size":2.0,"iv":0.2117,"open_interest":10.0,"volume":5.0,"delta":0.7384,"gamma":0.0074,"vega":0.6991,"theta":-0.2001,"rho":0.3852,"theo":33.8034,"change":-0.885,"open":34.99,"high":34.99,"low":34.99,"tick":"down","last_trade_price":34.99,"last_trade_time":"2026-02-19T11:29:56","percent_change":-2.4669,"prev_day_close":35.875},{"option":"SPY260327P00658000","bid":7.84,"bid_size":154.0,"ask":7.87,"ask_size":154.0,"iv":0.2115,"open_interest":263.0,"volume":3.0,"delta":-0.2741,"gamma":0.0074,"vega":0.7157,"theta":-0.2081,"rho":-0.1748,"theo":7.8171,"change":0.71,"open":6.93,"high":7.53,"low":6.93,"tick":"up","last_trade_price":7.53,"last_trade_time":"2026-02-19T14:15:16","percent_change":10.4106,"prev_day_close":6.82000017166138},{"option":"SPY260327C00659000","bid":32.89,"bid_size":29.0,"ask":33.16,"ask_size":2.0,"iv":0.2102,"open_interest":0.0,"volume":5.0,"delta":0.7321,"gamma":0.0075,"vega":0.7098,"theta":-0.2014,"rho":0.3905,"theo":32.984,"change":-1.4,"open":33.7,"high":33.7,"low":33.7,"tick":"down","last_trade_price":33.7,"last_trade_time":"2026-02-19T14:19:54","percent_change":-3.98861,"prev_day_close":35.1000003814697},{"option":"SPY260327P00659000","bid":8.03,"bid_size":153.0,"ask":8.06,"ask_size":153.0,"iv":0.2101,"open_interest":59.0,"volume":7.0,"delta":-0.2809,"gamma":0.0075,"vega":0.724,"theta":-0.2092,"rho":-0.1793,"theo":8.0263,"change":0.24,"open":7.43,"high":7.43,"low":7.23,"tick":"down","last_trade_price":7.23,"last_trade_time":"2026-02-19T10:35:23","percent_change":3.43348,"prev_day_close":6.99000000953674},{"option":"SPY260327C00660000","bid":32.09,"bid_size":30.0,"ask":32.32,"ask_size":30.0,"iv":0.2084,"open_interest":19.0,"volume":0.0,"delta":0.7259,"gamma":0.0076,"vega":0.7167,"theta":-0.2024,"rho":0.3872,"theo":32.1881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":35.0,"last_trade_time":"2026-02-18T15:53:00","percent_change":0.0,"prev_day_close":34.2450008392334},{"option":"SPY260327P00660000","bid":8.22,"bid_size":153.0,"ask":8.26,"ask_size":153.0,"iv":0.2084,"open_interest":404.0,"volume":49.0,"delta":-0.287,"gamma":0.0076,"vega":0.7312,"theta":-0.2098,"rho":-0.1828,"theo":8.1961,"change":1.18,"open":8.2,"high":8.45,"low":7.24,"tick":"down","last_trade_price":8.34,"last_trade_time":"2026-02-19T13:43:06","percent_change":16.4804,"prev_day_close":7.15999984741211},{"option":"SPY260327C00661000","bid":31.26,"bid_size":30.0,"ask":31.54,"ask_size":30.0,"iv":0.2071,"open_interest":1.0,"volume":0.0,"delta":0.7191,"gamma":0.0078,"vega":0.7239,"theta":-0.2036,"rho":0.3836,"theo":31.365,"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":33.3700008392334},{"option":"SPY260327P00661000","bid":8.42,"bid_size":152.0,"ask":8.46,"ask_size":152.0,"iv":0.207,"open_interest":78.0,"volume":6.0,"delta":-0.2942,"gamma":0.0078,"vega":0.7393,"theta":-0.2107,"rho":-0.1877,"theo":8.4157,"change":0.71,"open":8.16,"high":8.38,"low":8.05,"tick":"no_change","last_trade_price":8.05,"last_trade_time":"2026-02-19T14:06:03","percent_change":9.67302,"prev_day_close":7.34000015258789},{"option":"SPY260327C00662000","bid":30.47,"bid_size":108.0,"ask":30.73,"ask_size":108.0,"iv":0.2055,"open_interest":10.0,"volume":12.0,"delta":0.7128,"gamma":0.0079,"vega":0.7303,"theta":-0.2044,"rho":0.3804,"theo":30.589,"change":-2.31,"open":31.0,"high":31.0,"low":30.0,"tick":"up","last_trade_price":30.25,"last_trade_time":"2026-02-19T14:39:50","percent_change":-7.09459,"prev_day_close":32.5599994659424},{"option":"SPY260327P00662000","bid":8.62,"bid_size":151.0,"ask":8.66,"ask_size":151.0,"iv":0.2054,"open_interest":16.0,"volume":7.0,"delta":-0.301,"gamma":0.0079,"vega":0.7497,"theta":-0.2114,"rho":-0.1924,"theo":8.6176,"change":1.29,"open":8.61,"high":8.84,"low":7.72,"tick":"up","last_trade_price":8.81,"last_trade_time":"2026-02-19T14:39:35","percent_change":17.1543,"prev_day_close":7.51999998092651},{"option":"SPY260327C00663000","bid":29.66,"bid_size":31.0,"ask":29.93,"ask_size":31.0,"iv":0.2038,"open_interest":4.0,"volume":0.0,"delta":0.7056,"gamma":0.0081,"vega":0.7371,"theta":-0.2055,"rho":0.3767,"theo":29.7794,"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":31.7849998474121},{"option":"SPY260327P00663000","bid":8.83,"bid_size":150.0,"ask":8.87,"ask_size":150.0,"iv":0.2037,"open_interest":75.0,"volume":3.0,"delta":-0.3075,"gamma":0.0081,"vega":0.7562,"theta":-0.2117,"rho":-0.1962,"theo":8.804,"change":1.31,"open":7.93,"high":9.02,"low":7.93,"tick":"up","last_trade_price":9.02,"last_trade_time":"2026-02-19T14:39:35","percent_change":16.9909,"prev_day_close":7.71000003814697},{"option":"SPY260327C00664000","bid":28.87,"bid_size":31.0,"ask":29.13,"ask_size":3.0,"iv":0.2024,"open_interest":7.0,"volume":0.0,"delta":0.6985,"gamma":0.0082,"vega":0.7435,"theta":-0.2064,"rho":0.3732,"theo":28.9856,"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":30.9700002670288},{"option":"SPY260327P00664000","bid":9.04,"bid_size":147.0,"ask":9.08,"ask_size":147.0,"iv":0.2022,"open_interest":108.0,"volume":12.0,"delta":-0.3147,"gamma":0.0082,"vega":0.7628,"theta":-0.2121,"rho":-0.2002,"theo":9.0189,"change":1.1,"open":8.56,"high":9.0,"low":8.16,"tick":"up","last_trade_price":9.0,"last_trade_time":"2026-02-19T12:52:44","percent_change":13.924,"prev_day_close":7.90000009536743},{"option":"SPY260327C00665000","bid":28.13,"bid_size":100.0,"ask":28.31,"ask_size":53.0,"iv":0.2012,"open_interest":34.0,"volume":1.0,"delta":0.6913,"gamma":0.0084,"vega":0.7496,"theta":-0.2073,"rho":0.3696,"theo":28.1965,"change":-1.985,"open":28.1,"high":28.1,"low":28.1,"tick":"down","last_trade_price":28.1,"last_trade_time":"2026-02-19T12:48:46","percent_change":-6.59797,"prev_day_close":30.085000038147},{"option":"SPY260327P00665000","bid":9.26,"bid_size":145.0,"ask":9.3,"ask_size":145.0,"iv":0.2005,"open_interest":318.0,"volume":79.0,"delta":-0.3221,"gamma":0.0084,"vega":0.7693,"theta":-0.2125,"rho":-0.2043,"theo":9.2387,"change":1.41,"open":9.0,"high":9.51,"low":8.44,"tick":"up","last_trade_price":9.51,"last_trade_time":"2026-02-19T13:37:51","percent_change":17.4074,"prev_day_close":8.09999990463257},{"option":"SPY260327C00666000","bid":27.32,"bid_size":119.0,"ask":27.56,"ask_size":119.0,"iv":0.1995,"open_interest":1.0,"volume":0.0,"delta":0.6836,"gamma":0.0085,"vega":0.7558,"theta":-0.2082,"rho":0.3657,"theo":27.3973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.27,"last_trade_time":"2026-02-18T14:23:58","percent_change":0.0,"prev_day_close":29.3000001907349},{"option":"SPY260327P00666000","bid":9.49,"bid_size":78.0,"ask":9.52,"ask_size":78.0,"iv":0.1989,"open_interest":90.0,"volume":21.0,"delta":-0.3296,"gamma":0.0085,"vega":0.7761,"theta":-0.2129,"rho":-0.209,"theo":9.4634,"change":0.445,"open":9.11,"high":9.22,"low":8.75,"tick":"down","last_trade_price":8.75,"last_trade_time":"2026-02-19T12:25:39","percent_change":5.35822,"prev_day_close":8.30499982833862},{"option":"SPY260327C00667000","bid":26.55,"bid_size":48.0,"ask":26.78,"ask_size":119.0,"iv":0.1981,"open_interest":59.0,"volume":0.0,"delta":0.676,"gamma":0.0087,"vega":0.7657,"theta":-0.2089,"rho":0.362,"theo":26.618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.61,"last_trade_time":"2026-02-18T13:01:38","percent_change":0.0,"prev_day_close":28.4950008392334},{"option":"SPY260327P00667000","bid":9.72,"bid_size":76.0,"ask":9.75,"ask_size":76.0,"iv":0.1974,"open_interest":50.0,"volume":10.0,"delta":-0.3372,"gamma":0.0087,"vega":0.7827,"theta":-0.2131,"rho":-0.2137,"theo":9.694,"change":0.57,"open":9.43,"high":9.43,"low":8.95,"tick":"up","last_trade_price":9.08,"last_trade_time":"2026-02-19T11:28:34","percent_change":6.69801,"prev_day_close":8.50999975204468},{"option":"SPY260327C00668000","bid":25.81,"bid_size":125.0,"ask":26.0,"ask_size":125.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":0.6682,"gamma":0.0088,"vega":0.7791,"theta":-0.2095,"rho":0.3639,"theo":25.8436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.7400007247925},{"option":"SPY260327P00668000","bid":9.95,"bid_size":139.0,"ask":9.99,"ask_size":139.0,"iv":0.1958,"open_interest":112.0,"volume":7.0,"delta":-0.3451,"gamma":0.0088,"vega":0.7894,"theta":-0.2132,"rho":-0.2181,"theo":9.9304,"change":1.26,"open":9.92,"high":9.99,"low":9.66,"tick":"up","last_trade_price":9.99,"last_trade_time":"2026-02-19T13:31:15","percent_change":14.433,"prev_day_close":8.73000001907349},{"option":"SPY260327C00669000","bid":25.02,"bid_size":123.0,"ask":25.24,"ask_size":123.0,"iv":0.1946,"open_interest":0.0,"volume":0.0,"delta":0.6602,"gamma":0.009,"vega":0.7854,"theta":-0.2099,"rho":0.3617,"theo":25.082,"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":26.960000038147},{"option":"SPY260327P00669000","bid":10.2,"bid_size":74.0,"ask":10.24,"ask_size":138.0,"iv":0.1943,"open_interest":48.0,"volume":15.0,"delta":-0.3536,"gamma":0.009,"vega":0.796,"theta":-0.2135,"rho":-0.2238,"theo":10.1987,"change":0.76,"open":10.53,"high":10.53,"low":9.4,"tick":"up","last_trade_price":9.71,"last_trade_time":"2026-02-19T10:09:33","percent_change":8.49162,"prev_day_close":8.9500002861023},{"option":"SPY260327C00670000","bid":24.27,"bid_size":108.0,"ask":24.45,"ask_size":110.0,"iv":0.1929,"open_interest":63.0,"volume":1.0,"delta":0.6521,"gamma":0.0092,"vega":0.7912,"theta":-0.2102,"rho":0.3572,"theo":24.3265,"change":-1.58,"open":24.59,"high":24.59,"low":24.59,"tick":"down","last_trade_price":24.59,"last_trade_time":"2026-02-19T12:03:46","percent_change":-6.03745,"prev_day_close":26.1700000762939},{"option":"SPY260327P00670000","bid":10.44,"bid_size":135.0,"ask":10.48,"ask_size":73.0,"iv":0.1926,"open_interest":442.0,"volume":182.0,"delta":-0.3618,"gamma":0.0091,"vega":0.8027,"theta":-0.2134,"rho":-0.2294,"theo":10.4479,"change":1.48,"open":10.09,"high":10.78,"low":9.28,"tick":"down","last_trade_price":10.65,"last_trade_time":"2026-02-19T14:48:07","percent_change":16.1396,"prev_day_close":9.16999959945679},{"option":"SPY260327C00671000","bid":23.48,"bid_size":127.0,"ask":23.72,"ask_size":127.0,"iv":0.1912,"open_interest":3.0,"volume":0.0,"delta":0.6438,"gamma":0.0093,"vega":0.7967,"theta":-0.2105,"rho":0.3526,"theo":23.5771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.68,"last_trade_time":"2026-02-18T10:14:25","percent_change":0.0,"prev_day_close":25.3999996185303},{"option":"SPY260327P00671000","bid":10.7,"bid_size":134.0,"ask":10.74,"ask_size":134.0,"iv":0.191,"open_interest":164.0,"volume":1.0,"delta":-0.3702,"gamma":0.0093,"vega":0.8101,"theta":-0.2132,"rho":-0.2352,"theo":10.7057,"change":0.85,"open":10.25,"high":10.25,"low":10.25,"tick":"up","last_trade_price":10.25,"last_trade_time":"2026-02-19T12:39:15","percent_change":9.04255,"prev_day_close":9.40000009536743},{"option":"SPY260327C00672000","bid":22.73,"bid_size":122.0,"ask":22.96,"ask_size":122.0,"iv":0.1897,"open_interest":3.0,"volume":0.0,"delta":0.6352,"gamma":0.0095,"vega":0.8019,"theta":-0.2106,"rho":0.348,"theo":22.8336,"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":24.6149997711182},{"option":"SPY260327P00672000","bid":10.96,"bid_size":132.0,"ask":11.0,"ask_size":132.0,"iv":0.1893,"open_interest":129.0,"volume":29.0,"delta":-0.3788,"gamma":0.0094,"vega":0.8151,"theta":-0.2129,"rho":-0.2395,"theo":10.9718,"change":1.08,"open":10.11,"high":10.72,"low":10.11,"tick":"up","last_trade_price":10.72,"last_trade_time":"2026-02-19T13:54:54","percent_change":11.2033,"prev_day_close":9.6399998664856},{"option":"SPY260327C00673000","bid":22.0,"bid_size":129.0,"ask":22.23,"ask_size":129.0,"iv":0.188,"open_interest":20.0,"volume":0.0,"delta":0.6265,"gamma":0.0096,"vega":0.8068,"theta":-0.2106,"rho":0.3434,"theo":22.0963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.41,"last_trade_time":"2026-02-18T12:05:06","percent_change":0.0,"prev_day_close":23.875},{"option":"SPY260327P00673000","bid":11.23,"bid_size":70.0,"ask":11.27,"ask_size":130.0,"iv":0.1876,"open_interest":123.0,"volume":41.0,"delta":-0.3876,"gamma":0.0096,"vega":0.82,"theta":-0.2124,"rho":-0.2444,"theo":11.2441,"change":1.07,"open":10.46,"high":10.96,"low":10.16,"tick":"up","last_trade_price":10.96,"last_trade_time":"2026-02-19T13:54:54","percent_change":10.819,"prev_day_close":9.8899998664856},{"option":"SPY260327C00674000","bid":21.26,"bid_size":123.0,"ask":21.49,"ask_size":123.0,"iv":0.1861,"open_interest":5.0,"volume":0.0,"delta":0.6176,"gamma":0.0098,"vega":0.8114,"theta":-0.2105,"rho":0.3387,"theo":21.3652,"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":23.1100006103516},{"option":"SPY260327P00674000","bid":11.5,"bid_size":129.0,"ask":11.55,"ask_size":129.0,"iv":0.186,"open_interest":146.0,"volume":2.0,"delta":-0.3966,"gamma":0.0097,"vega":0.8249,"theta":-0.2119,"rho":-0.2499,"theo":11.5225,"change":0.73,"open":11.15,"high":11.15,"low":10.87,"tick":"down","last_trade_price":10.87,"last_trade_time":"2026-02-19T10:00:03","percent_change":7.19921,"prev_day_close":10.1399998664856},{"option":"SPY260327C00675000","bid":20.6,"bid_size":109.0,"ask":20.74,"ask_size":112.0,"iv":0.1847,"open_interest":22.0,"volume":8.0,"delta":0.6084,"gamma":0.0099,"vega":0.8156,"theta":-0.2103,"rho":0.3339,"theo":20.6403,"change":-1.085,"open":22.12,"high":22.32,"low":21.23,"tick":"down","last_trade_price":21.23,"last_trade_time":"2026-02-19T12:39:55","percent_change":-4.8622,"prev_day_close":22.3149995803833},{"option":"SPY260327P00675000","bid":11.79,"bid_size":128.0,"ask":11.83,"ask_size":128.0,"iv":0.1843,"open_interest":310.0,"volume":139.0,"delta":-0.4058,"gamma":0.0098,"vega":0.8294,"theta":-0.2112,"rho":-0.2555,"theo":11.8084,"change":1.635,"open":11.28,"high":12.12,"low":10.77,"tick":"down","last_trade_price":12.03,"last_trade_time":"2026-02-19T14:48:07","percent_change":15.7287,"prev_day_close":10.3949999809265},{"option":"SPY260327C00676000","bid":19.86,"bid_size":127.0,"ask":20.05,"ask_size":127.0,"iv":0.1831,"open_interest":12.0,"volume":0.0,"delta":0.599,"gamma":0.0101,"vega":0.8241,"theta":-0.21,"rho":0.329,"theo":19.922,"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":21.5900001525879},{"option":"SPY260327P00676000","bid":12.08,"bid_size":127.0,"ask":12.12,"ask_size":127.0,"iv":0.1826,"open_interest":138.0,"volume":43.0,"delta":-0.4152,"gamma":0.01,"vega":0.8338,"theta":-0.2105,"rho":-0.2608,"theo":12.1018,"change":1.36,"open":11.65,"high":12.47,"low":11.01,"tick":"down","last_trade_price":12.02,"last_trade_time":"2026-02-19T13:45:11","percent_change":12.758,"prev_day_close":10.6600003242493},{"option":"SPY260327C00677000","bid":19.11,"bid_size":136.0,"ask":19.34,"ask_size":136.0,"iv":0.1811,"open_interest":90.0,"volume":0.0,"delta":0.5895,"gamma":0.0102,"vega":0.8315,"theta":-0.2095,"rho":0.331,"theo":19.2148,"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":20.875},{"option":"SPY260327P00677000","bid":12.38,"bid_size":126.0,"ask":12.42,"ask_size":68.0,"iv":0.181,"open_interest":498.0,"volume":23.0,"delta":-0.4248,"gamma":0.0101,"vega":0.8377,"theta":-0.2096,"rho":-0.2671,"theo":12.4029,"change":1.59,"open":11.82,"high":12.52,"low":11.02,"tick":"up","last_trade_price":12.52,"last_trade_time":"2026-02-19T14:38:44","percent_change":14.5471,"prev_day_close":10.9299998283386},{"option":"SPY260327C00678000","bid":18.42,"bid_size":140.0,"ask":18.63,"ask_size":140.0,"iv":0.1795,"open_interest":51.0,"volume":38.0,"delta":0.5798,"gamma":0.0104,"vega":0.835,"theta":-0.2088,"rho":0.3254,"theo":18.5187,"change":-1.71,"open":19.54,"high":20.0,"low":18.43,"tick":"down","last_trade_price":18.43,"last_trade_time":"2026-02-19T14:46:42","percent_change":-8.49057,"prev_day_close":20.1400003433228},{"option":"SPY260327P00678000","bid":12.69,"bid_size":124.0,"ask":12.73,"ask_size":124.0,"iv":0.1793,"open_interest":98.0,"volume":25.0,"delta":-0.4345,"gamma":0.0103,"vega":0.8423,"theta":-0.2085,"rho":-0.2744,"theo":12.7118,"change":0.915,"open":12.22,"high":12.88,"low":11.46,"tick":"down","last_trade_price":12.13,"last_trade_time":"2026-02-19T14:07:22","percent_change":8.15872,"prev_day_close":11.2149996757507},{"option":"SPY260327C00679000","bid":17.73,"bid_size":136.0,"ask":17.93,"ask_size":39.0,"iv":0.1777,"open_interest":100.0,"volume":0.0,"delta":0.5698,"gamma":0.0105,"vega":0.8381,"theta":-0.208,"rho":0.3197,"theo":17.8302,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.98,"last_trade_time":"2026-02-18T10:01:35","percent_change":0.0,"prev_day_close":19.4250001907349},{"option":"SPY260327P00679000","bid":13.0,"bid_size":123.0,"ask":13.05,"ask_size":123.0,"iv":0.1775,"open_interest":381.0,"volume":3.0,"delta":-0.4446,"gamma":0.0104,"vega":0.845,"theta":-0.2072,"rho":-0.2794,"theo":13.0336,"change":1.505,"open":12.3,"high":13.01,"low":12.15,"tick":"up","last_trade_price":13.01,"last_trade_time":"2026-02-19T14:37:04","percent_change":13.0813,"prev_day_close":11.5049996376038},{"option":"SPY260327C00680000","bid":17.11,"bid_size":1.0,"ask":17.21,"ask_size":134.0,"iv":0.1761,"open_interest":82.0,"volume":6.0,"delta":0.5597,"gamma":0.0107,"vega":0.8408,"theta":-0.207,"rho":0.314,"theo":17.1494,"change":-1.71,"open":17.74,"high":17.74,"low":16.95,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-02-19T14:42:30","percent_change":-9.16399,"prev_day_close":18.6599998474121},{"option":"SPY260327P00680000","bid":13.33,"bid_size":122.0,"ask":13.37,"ask_size":122.0,"iv":0.1758,"open_interest":631.0,"volume":188.0,"delta":-0.4548,"gamma":0.0105,"vega":0.8475,"theta":-0.2058,"rho":-0.2849,"theo":13.3629,"change":1.87,"open":13.34,"high":13.69,"low":11.85,"tick":"down","last_trade_price":13.67,"last_trade_time":"2026-02-19T14:47:24","percent_change":15.8475,"prev_day_close":11.7999997138977},{"option":"SPY260327C00681000","bid":16.45,"bid_size":63.0,"ask":16.5,"ask_size":173.0,"iv":0.1742,"open_interest":194.0,"volume":623.0,"delta":0.5493,"gamma":0.0108,"vega":0.8429,"theta":-0.2059,"rho":0.3083,"theo":16.4763,"change":-1.1,"open":17.86,"high":17.86,"low":16.3,"tick":"no_change","last_trade_price":16.9,"last_trade_time":"2026-02-19T14:06:54","percent_change":-6.11111,"prev_day_close":18.0},{"option":"SPY260327P00681000","bid":13.66,"bid_size":122.0,"ask":13.7,"ask_size":122.0,"iv":0.1741,"open_interest":66.0,"volume":12.0,"delta":-0.4652,"gamma":0.0107,"vega":0.8496,"theta":-0.2043,"rho":-0.2912,"theo":13.6996,"change":1.81,"open":14.07,"high":14.07,"low":12.23,"tick":"up","last_trade_price":13.92,"last_trade_time":"2026-02-19T12:59:08","percent_change":14.9463,"prev_day_close":12.1100001335144},{"option":"SPY260327C00682000","bid":15.78,"bid_size":211.0,"ask":15.83,"ask_size":64.0,"iv":0.1725,"open_interest":176.0,"volume":789.0,"delta":0.5386,"gamma":0.0109,"vega":0.8447,"theta":-0.2046,"rho":0.3024,"theo":15.8112,"change":-1.595,"open":17.21,"high":17.21,"low":15.6,"tick":"up","last_trade_price":15.71,"last_trade_time":"2026-02-19T14:54:56","percent_change":-9.21699,"prev_day_close":17.3050003051758},{"option":"SPY260327P00682000","bid":14.01,"bid_size":65.0,"ask":14.05,"ask_size":121.0,"iv":0.1724,"open_interest":196.0,"volume":81.0,"delta":-0.4758,"gamma":0.0108,"vega":0.8512,"theta":-0.2026,"rho":-0.297,"theo":14.0452,"change":1.735,"open":14.02,"high":14.6,"low":12.49,"tick":"down","last_trade_price":14.16,"last_trade_time":"2026-02-19T14:44:47","percent_change":13.9638,"prev_day_close":12.4249997138977},{"option":"SPY260327C00683000","bid":15.12,"bid_size":120.0,"ask":15.18,"ask_size":120.0,"iv":0.1708,"open_interest":100.0,"volume":86.0,"delta":0.5277,"gamma":0.0111,"vega":0.8459,"theta":-0.2032,"rho":0.2965,"theo":15.1543,"change":-1.67,"open":15.86,"high":15.99,"low":14.81,"tick":"up","last_trade_price":14.94,"last_trade_time":"2026-02-19T14:41:01","percent_change":-10.0542,"prev_day_close":16.6099996566772},{"option":"SPY260327P00683000","bid":14.36,"bid_size":121.0,"ask":14.4,"ask_size":121.0,"iv":0.1706,"open_interest":189.0,"volume":301.0,"delta":-0.4867,"gamma":0.0109,"vega":0.8522,"theta":-0.2008,"rho":-0.3036,"theo":14.4004,"change":1.9,"open":13.84,"high":14.66,"low":13.05,"tick":"no_change","last_trade_price":14.65,"last_trade_time":"2026-02-19T14:39:21","percent_change":14.902,"prev_day_close":12.75},{"option":"SPY260327C00684000","bid":14.48,"bid_size":120.0,"ask":14.53,"ask_size":218.0,"iv":0.1691,"open_interest":190.0,"volume":381.0,"delta":0.5166,"gamma":0.0112,"vega":0.8508,"theta":-0.2016,"rho":0.2968,"theo":14.5069,"change":-1.645,"open":15.26,"high":16.3,"low":14.12,"tick":"down","last_trade_price":14.28,"last_trade_time":"2026-02-19T14:54:14","percent_change":-10.3297,"prev_day_close":15.9249997138977},{"option":"SPY260327P00684000","bid":14.72,"bid_size":189.0,"ask":14.77,"ask_size":121.0,"iv":0.169,"open_interest":206.0,"volume":536.0,"delta":-0.4977,"gamma":0.0111,"vega":0.853,"theta":-0.1988,"rho":-0.3109,"theo":14.7644,"change":1.11,"open":14.32,"high":14.89,"low":13.09,"tick":"up","last_trade_price":14.19,"last_trade_time":"2026-02-19T14:12:02","percent_change":8.48624,"prev_day_close":13.0800004005432},{"option":"SPY260327C00685000","bid":13.84,"bid_size":221.0,"ask":13.89,"ask_size":220.0,"iv":0.1673,"open_interest":324.0,"volume":242.0,"delta":0.5054,"gamma":0.0113,"vega":0.851,"theta":-0.1998,"rho":0.29,"theo":13.8754,"change":-1.15,"open":14.53,"high":15.64,"low":13.6,"tick":"up","last_trade_price":14.11,"last_trade_time":"2026-02-19T14:29:30","percent_change":-7.53604,"prev_day_close":15.2599997520447},{"option":"SPY260327P00685000","bid":15.1,"bid_size":65.0,"ask":15.14,"ask_size":120.0,"iv":0.1672,"open_interest":444.0,"volume":193.0,"delta":-0.509,"gamma":0.0112,"vega":0.8517,"theta":-0.1966,"rho":-0.3181,"theo":15.1404,"change":1.83,"open":14.62,"high":15.53,"low":13.52,"tick":"up","last_trade_price":15.26,"last_trade_time":"2026-02-19T14:55:00","percent_change":13.6262,"prev_day_close":13.4299998283386},{"option":"SPY260327C00686000","bid":13.22,"bid_size":121.0,"ask":13.27,"ask_size":121.0,"iv":0.1655,"open_interest":91.0,"volume":13.0,"delta":0.494,"gamma":0.0114,"vega":0.8505,"theta":-0.1978,"rho":0.2833,"theo":13.2536,"change":-1.405,"open":13.63,"high":14.64,"low":13.2,"tick":"down","last_trade_price":13.2,"last_trade_time":"2026-02-19T14:38:40","percent_change":-9.61999,"prev_day_close":14.6050000190735},{"option":"SPY260327P00686000","bid":15.48,"bid_size":120.0,"ask":15.52,"ask_size":120.0,"iv":0.1654,"open_interest":42.0,"volume":32.0,"delta":-0.5205,"gamma":0.0113,"vega":0.851,"theta":-0.1941,"rho":-0.3242,"theo":15.5294,"change":1.115,"open":14.09,"high":15.04,"low":13.83,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-19T12:17:12","percent_change":8.0885,"prev_day_close":13.7850003242493},{"option":"SPY260327C00687000","bid":12.6,"bid_size":121.0,"ask":12.65,"ask_size":65.0,"iv":0.1638,"open_interest":124.0,"volume":106.0,"delta":0.4822,"gamma":0.0115,"vega":0.8495,"theta":-0.1956,"rho":0.2766,"theo":12.6415,"change":-1.39,"open":13.53,"high":13.65,"low":12.57,"tick":"down","last_trade_price":12.57,"last_trade_time":"2026-02-19T14:38:47","percent_change":-9.95702,"prev_day_close":13.960000038147},{"option":"SPY260327P00687000","bid":15.88,"bid_size":64.0,"ask":15.92,"ask_size":118.0,"iv":0.1636,"open_interest":206.0,"volume":5.0,"delta":-0.5322,"gamma":0.0114,"vega":0.8501,"theta":-0.1916,"rho":-0.331,"theo":15.9273,"change":1.8,"open":15.39,"high":15.95,"low":14.9,"tick":"up","last_trade_price":15.95,"last_trade_time":"2026-02-19T12:48:38","percent_change":12.7208,"prev_day_close":14.1500000953674},{"option":"SPY260327C00688000","bid":12.0,"bid_size":121.0,"ask":12.05,"ask_size":121.0,"iv":0.1621,"open_interest":182.0,"volume":15.0,"delta":0.4703,"gamma":0.0116,"vega":0.8478,"theta":-0.1933,"rho":0.2698,"theo":12.0392,"change":-1.435,"open":13.17,"high":13.3,"low":11.89,"tick":"down","last_trade_price":11.89,"last_trade_time":"2026-02-19T13:41:38","percent_change":-10.7692,"prev_day_close":13.3250002861023},{"option":"SPY260327P00688000","bid":16.29,"bid_size":63.0,"ask":16.33,"ask_size":117.0,"iv":0.1619,"open_interest":204.0,"volume":21.0,"delta":-0.5441,"gamma":0.0114,"vega":0.848,"theta":-0.1888,"rho":-0.3374,"theo":16.3353,"change":2.2,"open":15.47,"high":16.72,"low":15.47,"tick":"no_change","last_trade_price":16.72,"last_trade_time":"2026-02-19T13:21:24","percent_change":15.1515,"prev_day_close":14.5199999809265},{"option":"SPY260327C00689000","bid":11.41,"bid_size":122.0,"ask":11.46,"ask_size":122.0,"iv":0.1603,"open_interest":120.0,"volume":26.0,"delta":0.4581,"gamma":0.0117,"vega":0.8455,"theta":-0.1907,"rho":0.2628,"theo":11.4471,"change":-1.365,"open":12.12,"high":12.12,"low":11.34,"tick":"down","last_trade_price":11.34,"last_trade_time":"2026-02-19T13:12:00","percent_change":-10.7438,"prev_day_close":12.7049999237061},{"option":"SPY260327P00689000","bid":16.63,"bid_size":95.0,"ask":16.8,"ask_size":95.0,"iv":0.16,"open_interest":232.0,"volume":16.0,"delta":-0.5562,"gamma":0.0115,"vega":0.8448,"theta":-0.1859,"rho":-0.3446,"theo":16.7552,"change":2.095,"open":15.8,"high":17.01,"low":15.41,"tick":"up","last_trade_price":17.01,"last_trade_time":"2026-02-19T14:43:21","percent_change":14.0463,"prev_day_close":14.914999961853},{"option":"SPY260327C00690000","bid":10.84,"bid_size":123.0,"ask":10.89,"ask_size":235.0,"iv":0.1587,"open_interest":385.0,"volume":203.0,"delta":0.4457,"gamma":0.0118,"vega":0.8424,"theta":-0.188,"rho":0.2558,"theo":10.8658,"change":-1.305,"open":11.38,"high":12.26,"low":10.7,"tick":"down","last_trade_price":10.79,"last_trade_time":"2026-02-19T14:52:31","percent_change":-10.7896,"prev_day_close":12.0949997901916},{"option":"SPY260327P00690000","bid":17.05,"bid_size":240.0,"ask":17.27,"ask_size":256.0,"iv":0.158,"open_interest":518.0,"volume":107.0,"delta":-0.5685,"gamma":0.0116,"vega":0.8417,"theta":-0.1828,"rho":-0.3527,"theo":17.1857,"change":1.965,"open":16.14,"high":17.42,"low":15.45,"tick":"up","last_trade_price":17.28,"last_trade_time":"2026-02-19T12:54:28","percent_change":12.8306,"prev_day_close":15.3150000572205},{"option":"SPY260327C00691000","bid":10.28,"bid_size":67.0,"ask":10.32,"ask_size":124.0,"iv":0.1569,"open_interest":51.0,"volume":29.0,"delta":0.4331,"gamma":0.0119,"vega":0.8392,"theta":-0.1851,"rho":0.2537,"theo":10.3004,"change":-0.975,"open":11.33,"high":11.33,"low":10.5,"tick":"up","last_trade_price":10.52,"last_trade_time":"2026-02-19T13:54:54","percent_change":-8.48195,"prev_day_close":11.4950003623962},{"option":"SPY260327P00691000","bid":17.47,"bid_size":87.0,"ask":17.72,"ask_size":87.0,"iv":0.1565,"open_interest":527.0,"volume":0.0,"delta":-0.581,"gamma":0.0117,"vega":0.8338,"theta":-0.1794,"rho":-0.3606,"theo":17.6316,"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":15.7350001335144},{"option":"SPY260327C00692000","bid":9.73,"bid_size":68.0,"ask":9.77,"ask_size":126.0,"iv":0.1552,"open_interest":169.0,"volume":49.0,"delta":0.4204,"gamma":0.0119,"vega":0.8343,"theta":-0.1819,"rho":0.246,"theo":9.7501,"change":-0.905,"open":9.74,"high":10.01,"low":9.74,"tick":"no_change","last_trade_price":10.01,"last_trade_time":"2026-02-19T13:59:08","percent_change":-8.29134,"prev_day_close":10.914999961853},{"option":"SPY260327P00692000","bid":17.92,"bid_size":92.0,"ask":18.19,"ask_size":92.0,"iv":0.1548,"open_interest":167.0,"volume":0.0,"delta":-0.5937,"gamma":0.0117,"vega":0.829,"theta":-0.1758,"rho":-0.3673,"theo":18.0925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.73,"last_trade_time":"2026-02-18T15:59:22","percent_change":0.0,"prev_day_close":16.1300001144409},{"option":"SPY260327C00693000","bid":9.19,"bid_size":128.0,"ask":9.24,"ask_size":128.0,"iv":0.1534,"open_interest":233.0,"volume":6.0,"delta":0.4075,"gamma":0.012,"vega":0.8288,"theta":-0.1786,"rho":0.2384,"theo":9.2124,"change":-0.075,"open":9.73,"high":10.27,"low":9.73,"tick":"up","last_trade_price":10.27,"last_trade_time":"2026-02-19T11:16:22","percent_change":-0.724986,"prev_day_close":10.3449997901916},{"option":"SPY260327P00693000","bid":18.4,"bid_size":89.0,"ask":18.63,"ask_size":89.0,"iv":0.1528,"open_interest":358.0,"volume":0.0,"delta":-0.6062,"gamma":0.0118,"vega":0.8242,"theta":-0.1721,"rho":-0.3745,"theo":18.5456,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.87,"last_trade_time":"2026-02-18T12:48:51","percent_change":0.0,"prev_day_close":16.539999961853},{"option":"SPY260327C00694000","bid":8.67,"bid_size":129.0,"ask":8.72,"ask_size":249.0,"iv":0.1517,"open_interest":135.0,"volume":1421.0,"delta":0.3944,"gamma":0.012,"vega":0.8224,"theta":-0.175,"rho":0.2307,"theo":8.6877,"change":-0.81,"open":9.28,"high":9.28,"low":8.63,"tick":"up","last_trade_price":8.98,"last_trade_time":"2026-02-19T14:01:41","percent_change":-8.27375,"prev_day_close":9.79000043869019},{"option":"SPY260327P00694000","bid":18.88,"bid_size":86.0,"ask":19.12,"ask_size":86.0,"iv":0.1513,"open_interest":481.0,"volume":1.0,"delta":-0.6193,"gamma":0.0118,"vega":0.8162,"theta":-0.1682,"rho":-0.3812,"theo":19.0319,"change":2.01,"open":19.0,"high":19.0,"low":19.0,"tick":"up","last_trade_price":19.0,"last_trade_time":"2026-02-19T12:06:04","percent_change":11.8305,"prev_day_close":16.9900007247925},{"option":"SPY260327C00695000","bid":8.17,"bid_size":71.0,"ask":8.21,"ask_size":193.0,"iv":0.1501,"open_interest":461.0,"volume":80.0,"delta":0.3811,"gamma":0.012,"vega":0.8151,"theta":-0.1713,"rho":0.2229,"theo":8.1766,"change":-1.145,"open":9.0,"high":9.26,"low":8.02,"tick":"up","last_trade_price":8.1,"last_trade_time":"2026-02-19T14:49:07","percent_change":-12.3851,"prev_day_close":9.24500036239624},{"option":"SPY260327P00695000","bid":19.42,"bid_size":79.0,"ask":19.6,"ask_size":79.0,"iv":0.1494,"open_interest":211.0,"volume":5.0,"delta":-0.6327,"gamma":0.0118,"vega":0.8087,"theta":-0.1642,"rho":-0.3897,"theo":19.5512,"change":1.37,"open":18.03,"high":18.89,"low":18.03,"tick":"up","last_trade_price":18.89,"last_trade_time":"2026-02-19T14:26:49","percent_change":7.81963,"prev_day_close":17.5200004577637},{"option":"SPY260327C00696000","bid":7.68,"bid_size":135.0,"ask":7.72,"ask_size":137.0,"iv":0.1484,"open_interest":112.0,"volume":12.0,"delta":0.3676,"gamma":0.012,"vega":0.807,"theta":-0.1674,"rho":0.215,"theo":7.6799,"change":-0.675,"open":8.58,"high":8.58,"low":7.82,"tick":"up","last_trade_price":8.05,"last_trade_time":"2026-02-19T12:17:11","percent_change":-7.73639,"prev_day_close":8.72499990463257},{"option":"SPY260327P00696000","bid":19.9,"bid_size":82.0,"ask":20.16,"ask_size":82.0,"iv":0.1478,"open_interest":146.0,"volume":10.0,"delta":-0.646,"gamma":0.0118,"vega":0.7983,"theta":-0.16,"rho":-0.3986,"theo":20.0677,"change":1.905,"open":19.83,"high":19.83,"low":19.83,"tick":"up","last_trade_price":19.83,"last_trade_time":"2026-02-19T12:50:56","percent_change":10.6276,"prev_day_close":17.9250001907349},{"option":"SPY260327C00697000","bid":7.2,"bid_size":138.0,"ask":7.25,"ask_size":205.0,"iv":0.1467,"open_interest":57.0,"volume":19.0,"delta":0.3542,"gamma":0.012,"vega":0.7955,"theta":-0.1634,"rho":0.2111,"theo":7.2048,"change":-0.715,"open":7.87,"high":8.1,"low":7.5,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-19T11:47:02","percent_change":-8.70359,"prev_day_close":8.21499967575073},{"option":"SPY260327P00697000","bid":20.43,"bid_size":78.0,"ask":20.69,"ask_size":78.0,"iv":0.1457,"open_interest":141.0,"volume":32.0,"delta":-0.6593,"gamma":0.0117,"vega":0.7848,"theta":-0.1555,"rho":-0.4056,"theo":20.6049,"change":1.74,"open":20.37,"high":20.37,"low":19.85,"tick":"no_change","last_trade_price":20.18,"last_trade_time":"2026-02-19T12:08:02","percent_change":9.43601,"prev_day_close":18.4399995803833},{"option":"SPY260327C00698000","bid":6.75,"bid_size":76.0,"ask":6.79,"ask_size":211.0,"iv":0.1451,"open_interest":197.0,"volume":64.0,"delta":0.3407,"gamma":0.012,"vega":0.7852,"theta":-0.1592,"rho":0.2029,"theo":6.7466,"change":-1.065,"open":7.35,"high":7.61,"low":6.65,"tick":"down","last_trade_price":6.65,"last_trade_time":"2026-02-19T14:47:21","percent_change":-13.8043,"prev_day_close":7.71499991416931},{"option":"SPY260327P00698000","bid":21.0,"bid_size":86.0,"ask":21.29,"ask_size":86.0,"iv":0.1447,"open_interest":7.0,"volume":0.0,"delta":-0.6727,"gamma":0.0117,"vega":0.7758,"theta":-0.151,"rho":-0.4132,"theo":21.1563,"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":18.9700002670288},{"option":"SPY260327C00699000","bid":6.31,"bid_size":78.0,"ask":6.34,"ask_size":78.0,"iv":0.1434,"open_interest":31.0,"volume":0.0,"delta":0.3271,"gamma":0.0119,"vega":0.7741,"theta":-0.1548,"rho":0.1948,"theo":6.3051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.0,"last_trade_time":"2026-02-18T15:34:13","percent_change":0.0,"prev_day_close":7.24499988555908},{"option":"SPY260327P00699000","bid":21.55,"bid_size":83.0,"ask":21.89,"ask_size":83.0,"iv":0.1432,"open_interest":63.0,"volume":0.0,"delta":-0.6862,"gamma":0.0116,"vega":0.7628,"theta":-0.1463,"rho":-0.42,"theo":21.7257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.7,"last_trade_time":"2026-02-18T09:34:21","percent_change":0.0,"prev_day_close":19.5299997329712},{"option":"SPY260327C00700000","bid":5.88,"bid_size":175.0,"ask":5.92,"ask_size":225.0,"iv":0.1419,"open_interest":299.0,"volume":67.0,"delta":0.3134,"gamma":0.0118,"vega":0.762,"theta":-0.1504,"rho":0.1866,"theo":5.8809,"change":-0.92,"open":6.5,"high":6.87,"low":5.86,"tick":"down","last_trade_price":5.86,"last_trade_time":"2026-02-19T14:53:37","percent_change":-13.5693,"prev_day_close":6.78000020980835},{"option":"SPY260327P00700000","bid":22.17,"bid_size":79.0,"ask":22.38,"ask_size":79.0,"iv":0.1408,"open_interest":511.0,"volume":2.0,"delta":-0.6996,"gamma":0.0115,"vega":0.7512,"theta":-0.1415,"rho":-0.4284,"theo":22.3115,"change":0.91,"open":20.96,"high":20.96,"low":20.96,"tick":"up","last_trade_price":20.96,"last_trade_time":"2026-02-19T09:53:30","percent_change":4.53865,"prev_day_close":20.0500001907349},{"option":"SPY260327C00701000","bid":5.49,"bid_size":21.0,"ask":5.51,"ask_size":162.0,"iv":0.1404,"open_interest":102.0,"volume":55.0,"delta":0.2997,"gamma":0.0117,"vega":0.749,"theta":-0.1458,"rho":0.1784,"theo":5.4743,"change":-0.89,"open":5.57,"high":5.59,"low":5.45,"tick":"down","last_trade_price":5.45,"last_trade_time":"2026-02-19T14:39:35","percent_change":-14.0379,"prev_day_close":6.34000015258789},{"option":"SPY260327P00701000","bid":22.73,"bid_size":26.0,"ask":23.07,"ask_size":26.0,"iv":0.1401,"open_interest":12.0,"volume":0.0,"delta":-0.713,"gamma":0.0114,"vega":0.7343,"theta":-0.1366,"rho":-0.4371,"theo":22.9187,"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":20.6099996566772},{"option":"SPY260327C00702000","bid":5.1,"bid_size":21.0,"ask":5.12,"ask_size":324.0,"iv":0.1389,"open_interest":85.0,"volume":89.0,"delta":0.2863,"gamma":0.0116,"vega":0.7311,"theta":-0.1411,"rho":0.1734,"theo":5.0903,"change":-0.85,"open":5.67,"high":5.82,"low":5.06,"tick":"no_change","last_trade_price":5.06,"last_trade_time":"2026-02-19T14:41:16","percent_change":-14.3824,"prev_day_close":5.90999984741211},{"option":"SPY260327P00702000","bid":23.35,"bid_size":2.0,"ask":23.73,"ask_size":25.0,"iv":0.1386,"open_interest":301.0,"volume":0.0,"delta":-0.7262,"gamma":0.0113,"vega":0.7163,"theta":-0.1316,"rho":-0.444,"theo":23.5465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.42,"last_trade_time":"2026-02-18T14:00:03","percent_change":0.0,"prev_day_close":21.1999998092651},{"option":"SPY260327C00703000","bid":4.72,"bid_size":23.0,"ask":4.75,"ask_size":336.0,"iv":0.1373,"open_interest":221.0,"volume":97.0,"delta":0.273,"gamma":0.0114,"vega":0.716,"theta":-0.1364,"rho":0.1652,"theo":4.7257,"change":-0.61,"open":5.35,"high":5.56,"low":4.86,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-19T14:13:53","percent_change":-11.0708,"prev_day_close":5.50999999046326},{"option":"SPY260327P00703000","bid":23.98,"bid_size":2.0,"ask":24.34,"ask_size":25.0,"iv":0.1369,"open_interest":4.0,"volume":0.0,"delta":-0.7394,"gamma":0.0111,"vega":0.7022,"theta":-0.1265,"rho":-0.4503,"theo":24.1911,"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":21.7950000762939},{"option":"SPY260327C00704000","bid":4.37,"bid_size":21.0,"ask":4.39,"ask_size":365.0,"iv":0.1358,"open_interest":8267.0,"volume":99.0,"delta":0.2597,"gamma":0.0113,"vega":0.7004,"theta":-0.1316,"rho":0.1571,"theo":4.3784,"change":-0.765,"open":4.79,"high":5.22,"low":4.31,"tick":"up","last_trade_price":4.35,"last_trade_time":"2026-02-19T14:55:38","percent_change":-14.956,"prev_day_close":5.11500000953674},{"option":"SPY260327P00704000","bid":24.63,"bid_size":2.0,"ask":25.04,"ask_size":24.0,"iv":0.1358,"open_interest":1.0,"volume":0.0,"delta":-0.7524,"gamma":0.0109,"vega":0.6853,"theta":-0.1214,"rho":-0.4579,"theo":24.8532,"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":22.4200000762939},{"option":"SPY260327C00705000","bid":4.03,"bid_size":22.0,"ask":4.06,"ask_size":262.0,"iv":0.1343,"open_interest":433.0,"volume":51.0,"delta":0.2466,"gamma":0.0111,"vega":0.6838,"theta":-0.1266,"rho":0.1491,"theo":4.0478,"change":-0.585,"open":4.53,"high":4.91,"low":4.04,"tick":"up","last_trade_price":4.16,"last_trade_time":"2026-02-19T14:06:11","percent_change":-12.3288,"prev_day_close":4.74500012397766},{"option":"SPY260327P00705000","bid":25.34,"bid_size":72.0,"ask":25.63,"ask_size":72.0,"iv":0.1337,"open_interest":58.0,"volume":46.0,"delta":-0.7653,"gamma":0.0107,"vega":0.6695,"theta":-0.1162,"rho":-0.4659,"theo":25.5314,"change":2.72,"open":25.61,"high":25.86,"low":25.59,"tick":"down","last_trade_price":25.81,"last_trade_time":"2026-02-19T12:54:28","percent_change":11.78,"prev_day_close":23.0900001525879},{"option":"SPY260327C00706000","bid":3.71,"bid_size":23.0,"ask":3.74,"ask_size":303.0,"iv":0.133,"open_interest":8508.0,"volume":213.0,"delta":0.2336,"gamma":0.0109,"vega":0.666,"theta":-0.1216,"rho":0.1437,"theo":3.7337,"change":-0.55,"open":4.46,"high":4.46,"low":3.79,"tick":"down","last_trade_price":3.84,"last_trade_time":"2026-02-19T14:29:30","percent_change":-12.5285,"prev_day_close":4.3899998664856},{"option":"SPY260327P00706000","bid":25.98,"bid_size":24.0,"ask":26.42,"ask_size":24.0,"iv":0.133,"open_interest":10.0,"volume":0.0,"delta":-0.7778,"gamma":0.0105,"vega":0.6452,"theta":-0.111,"rho":-0.473,"theo":26.2322,"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":23.7249994277954},{"option":"SPY260327C00707000","bid":3.4,"bid_size":192.0,"ask":3.44,"ask_size":318.0,"iv":0.1315,"open_interest":186.0,"volume":262.0,"delta":0.221,"gamma":0.0106,"vega":0.6434,"theta":-0.1167,"rho":0.1357,"theo":3.4395,"change":-0.565,"open":4.02,"high":4.02,"low":3.39,"tick":"no_change","last_trade_price":3.49,"last_trade_time":"2026-02-19T14:29:31","percent_change":-13.9334,"prev_day_close":4.0550000667572},{"option":"SPY260327P00707000","bid":26.69,"bid_size":23.0,"ask":27.12,"ask_size":2.0,"iv":0.1311,"open_interest":76.0,"volume":0.0,"delta":-0.7902,"gamma":0.0103,"vega":0.6263,"theta":-0.1057,"rho":-0.4781,"theo":26.9461,"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":24.3949995040894},{"option":"SPY260327C00708000","bid":3.12,"bid_size":193.0,"ask":3.15,"ask_size":329.0,"iv":0.1301,"open_interest":126.0,"volume":567.0,"delta":0.2085,"gamma":0.0104,"vega":0.6245,"theta":-0.1116,"rho":0.128,"theo":3.1602,"change":-0.515,"open":3.56,"high":3.75,"low":3.11,"tick":"down","last_trade_price":3.22,"last_trade_time":"2026-02-19T14:29:30","percent_change":-13.7885,"prev_day_close":3.73500001430512},{"option":"SPY260327P00708000","bid":27.41,"bid_size":23.0,"ask":27.87,"ask_size":23.0,"iv":0.1301,"open_interest":0.0,"volume":0.0,"delta":-0.8025,"gamma":0.01,"vega":0.6072,"theta":-0.1004,"rho":-0.4837,"theo":27.6756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.1199998855591},{"option":"SPY260327C00709000","bid":2.86,"bid_size":22.0,"ask":2.88,"ask_size":20.0,"iv":0.1288,"open_interest":96.0,"volume":126.0,"delta":0.1962,"gamma":0.0101,"vega":0.6049,"theta":-0.1065,"rho":0.1203,"theo":2.8954,"change":-0.4,"open":3.36,"high":3.42,"low":3.04,"tick":"down","last_trade_price":3.04,"last_trade_time":"2026-02-19T12:37:22","percent_change":-11.6279,"prev_day_close":3.44000005722046},{"option":"SPY260327P00709000","bid":28.15,"bid_size":2.0,"ask":28.63,"ask_size":23.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.8145,"gamma":0.0098,"vega":0.5883,"theta":-0.0951,"rho":-0.4905,"theo":28.4181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.8099994659424},{"option":"SPY260327C00710000","bid":2.61,"bid_size":94.0,"ask":2.63,"ask_size":218.0,"iv":0.1276,"open_interest":1393.0,"volume":196.0,"delta":0.1842,"gamma":0.0098,"vega":0.5847,"theta":-0.1013,"rho":0.1129,"theo":2.645,"change":-0.465,"open":2.98,"high":3.29,"low":2.65,"tick":"down","last_trade_price":2.69,"last_trade_time":"2026-02-19T14:29:31","percent_change":-14.7385,"prev_day_close":3.15500009059906},{"option":"SPY260327P00710000","bid":28.95,"bid_size":22.0,"ask":29.33,"ask_size":22.0,"iv":0.1275,"open_interest":312.0,"volume":0.0,"delta":-0.8262,"gamma":0.0095,"vega":0.5633,"theta":-0.0898,"rho":-0.4966,"theo":29.1802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.57,"last_trade_time":"2026-02-18T15:07:35","percent_change":0.0,"prev_day_close":26.5499992370605},{"option":"SPY260327C00711000","bid":2.37,"bid_size":203.0,"ask":2.4,"ask_size":256.0,"iv":0.1263,"open_interest":37.0,"volume":87.0,"delta":0.1725,"gamma":0.0095,"vega":0.5611,"theta":-0.0962,"rho":0.1074,"theo":2.4117,"change":-0.445,"open":2.75,"high":2.94,"low":2.45,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-19T12:49:05","percent_change":-15.3713,"prev_day_close":2.8950001001358},{"option":"SPY260327P00711000","bid":29.68,"bid_size":2.0,"ask":30.18,"ask_size":22.0,"iv":0.1264,"open_interest":0.0,"volume":0.0,"delta":-0.8376,"gamma":0.0092,"vega":0.5391,"theta":-0.0846,"rho":-0.496,"theo":29.9553,"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":27.2849998474121},{"option":"SPY260327C00712000","bid":2.16,"bid_size":202.0,"ask":2.19,"ask_size":414.0,"iv":0.1252,"open_interest":347.0,"volume":33.0,"delta":0.1612,"gamma":0.0092,"vega":0.5377,"theta":-0.0911,"rho":0.1003,"theo":2.1936,"change":-0.49,"open":2.68,"high":2.8,"low":2.16,"tick":"down","last_trade_price":2.16,"last_trade_time":"2026-02-19T14:40:39","percent_change":-18.4906,"prev_day_close":2.65000009536743},{"option":"SPY260327P00712000","bid":30.46,"bid_size":22.0,"ask":30.94,"ask_size":22.0,"iv":0.1255,"open_interest":0.0,"volume":0.0,"delta":-0.8488,"gamma":0.0089,"vega":0.5183,"theta":-0.0796,"rho":-0.4999,"theo":30.7453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.0500001907349},{"option":"SPY260327C00713000","bid":1.96,"bid_size":208.0,"ask":1.99,"ask_size":444.0,"iv":0.1241,"open_interest":44.0,"volume":10.0,"delta":0.1502,"gamma":0.0088,"vega":0.5162,"theta":-0.086,"rho":0.0933,"theo":1.9897,"change":-0.13,"open":2.28,"high":2.49,"low":2.28,"tick":"down","last_trade_price":2.29,"last_trade_time":"2026-02-19T11:04:32","percent_change":-5.3719,"prev_day_close":2.42000007629395},{"option":"SPY260327P00713000","bid":31.27,"bid_size":2.0,"ask":31.78,"ask_size":2.0,"iv":0.1244,"open_interest":0.0,"volume":0.0,"delta":-0.8597,"gamma":0.0086,"vega":0.4968,"theta":-0.0747,"rho":-0.5039,"theo":31.5481,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.8100004196167},{"option":"SPY260327C00714000","bid":1.78,"bid_size":96.0,"ask":1.8,"ask_size":304.0,"iv":0.1231,"open_interest":55.0,"volume":28.0,"delta":0.1396,"gamma":0.0085,"vega":0.4943,"theta":-0.081,"rho":0.0866,"theo":1.8,"change":-0.335,"open":2.29,"high":2.29,"low":1.87,"tick":"down","last_trade_price":1.87,"last_trade_time":"2026-02-19T14:27:43","percent_change":-15.1927,"prev_day_close":2.20500004291534},{"option":"SPY260327P00714000","bid":32.09,"bid_size":21.0,"ask":32.64,"ask_size":21.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.8701,"gamma":0.0083,"vega":0.4715,"theta":-0.0698,"rho":-0.4979,"theo":32.3691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.7149991989136},{"option":"SPY260327C00715000","bid":1.61,"bid_size":107.0,"ask":1.63,"ask_size":461.0,"iv":0.1221,"open_interest":985.0,"volume":175.0,"delta":0.1295,"gamma":0.0081,"vega":0.4706,"theta":-0.0761,"rho":0.0815,"theo":1.6259,"change":-0.42,"open":1.98,"high":2.12,"low":1.59,"tick":"down","last_trade_price":1.59,"last_trade_time":"2026-02-19T14:47:09","percent_change":-20.8955,"prev_day_close":2.00999999046326},{"option":"SPY260327P00715000","bid":32.98,"bid_size":21.0,"ask":33.42,"ask_size":21.0,"iv":0.1223,"open_interest":3.0,"volume":0.0,"delta":-0.8803,"gamma":0.0081,"vega":0.4452,"theta":-0.0655,"rho":-0.4889,"theo":33.2038,"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":30.9850006103516},{"option":"SPY260327C00716000","bid":1.45,"bid_size":206.0,"ask":1.48,"ask_size":483.0,"iv":0.1212,"open_interest":7.0,"volume":5.0,"delta":0.1199,"gamma":0.0078,"vega":0.446,"theta":-0.0714,"rho":0.0754,"theo":1.4665,"change":-0.355,"open":1.81,"high":1.81,"low":1.47,"tick":"down","last_trade_price":1.47,"last_trade_time":"2026-02-19T13:37:06","percent_change":-19.4521,"prev_day_close":1.82499998807907},{"option":"SPY260327P00716000","bid":32.57,"bid_size":202.0,"ask":35.47,"ask_size":100.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":-0.8902,"gamma":0.0078,"vega":0.4226,"theta":-0.0616,"rho":-0.4908,"theo":34.0524,"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":31.2600002288818},{"option":"SPY260327C00717000","bid":1.31,"bid_size":213.0,"ask":1.33,"ask_size":315.0,"iv":0.1202,"open_interest":31.0,"volume":29.0,"delta":0.1107,"gamma":0.0074,"vega":0.4244,"theta":-0.0668,"rho":0.0695,"theo":1.3202,"change":-0.36,"open":1.64,"high":1.64,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-19T14:48:19","percent_change":-21.6867,"prev_day_close":1.6599999666214},{"option":"SPY260327P00717000","bid":33.44,"bid_size":201.0,"ask":36.34,"ask_size":265.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.8996,"gamma":0.0075,"vega":0.4,"theta":-0.0576,"rho":-0.4848,"theo":34.9132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.1050004959106},{"option":"SPY260327C00718000","bid":1.18,"bid_size":220.0,"ask":1.2,"ask_size":319.0,"iv":0.1194,"open_interest":40.0,"volume":6.0,"delta":0.102,"gamma":0.007,"vega":0.4029,"theta":-0.0624,"rho":0.064,"theo":1.1866,"change":-0.085,"open":1.48,"high":1.52,"low":1.42,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-19T11:04:32","percent_change":-5.64784,"prev_day_close":1.50499999523163},{"option":"SPY260327P00718000","bid":34.32,"bid_size":201.0,"ask":37.2,"ask_size":100.0,"iv":0.1184,"open_interest":0.0,"volume":0.0,"delta":-0.9085,"gamma":0.0072,"vega":0.3756,"theta":-0.0541,"rho":-0.4497,"theo":35.7903,"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":33.5500011444092},{"option":"SPY260327C00719000","bid":1.06,"bid_size":228.0,"ask":1.08,"ask_size":163.0,"iv":0.1185,"open_interest":44.0,"volume":5.0,"delta":0.0941,"gamma":0.0066,"vega":0.3812,"theta":-0.0583,"rho":0.0598,"theo":1.0686,"change":-0.275,"open":1.42,"high":1.42,"low":1.09,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-02-19T13:04:17","percent_change":-20.1465,"prev_day_close":1.36500000953674},{"option":"SPY260327P00719000","bid":35.21,"bid_size":201.0,"ask":38.09,"ask_size":100.0,"iv":0.1175,"open_interest":0.0,"volume":0.0,"delta":-0.918,"gamma":0.0073,"vega":0.348,"theta":-0.0509,"rho":-0.4447,"theo":36.6815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.4349994659424},{"option":"SPY260327C00720000","bid":0.96,"bid_size":602.0,"ask":0.98,"ask_size":755.0,"iv":0.118,"open_interest":1074.0,"volume":189.0,"delta":0.0865,"gamma":0.0063,"vega":0.3589,"theta":-0.0544,"rho":0.0549,"theo":0.9599,"change":-0.22,"open":1.19,"high":1.29,"low":0.97,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-19T14:20:48","percent_change":-17.7419,"prev_day_close":1.24000000953674},{"option":"SPY260327P00720000","bid":36.12,"bid_size":201.0,"ask":38.99,"ask_size":100.0,"iv":0.1168,"open_interest":0.0,"volume":0.0,"delta":-0.9289,"gamma":0.0082,"vega":0.3251,"theta":-0.0478,"rho":-0.4428,"theo":37.5826,"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":35.125},{"option":"SPY260327C00721000","bid":0.87,"bid_size":405.0,"ask":0.88,"ask_size":506.0,"iv":0.1174,"open_interest":13.0,"volume":20.0,"delta":0.0795,"gamma":0.0059,"vega":0.3387,"theta":-0.0506,"rho":0.0504,"theo":0.8621,"change":-0.19,"open":1.11,"high":1.12,"low":0.93,"tick":"no_change","last_trade_price":0.93,"last_trade_time":"2026-02-19T12:06:18","percent_change":-16.9643,"prev_day_close":1.12000000476837},{"option":"SPY260327P00721000","bid":37.05,"bid_size":202.0,"ask":39.91,"ask_size":100.0,"iv":0.1166,"open_interest":0.0,"volume":0.0,"delta":-0.9388,"gamma":0.009,"vega":0.3036,"theta":-0.0448,"rho":-0.3885,"theo":38.494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.0250015258789},{"option":"SPY260327C00722000","bid":0.78,"bid_size":433.0,"ask":0.79,"ask_size":281.0,"iv":0.1168,"open_interest":26.0,"volume":45.0,"delta":0.0729,"gamma":0.0056,"vega":0.3197,"theta":-0.047,"rho":0.0462,"theo":0.774,"change":-0.19,"open":1.01,"high":1.01,"low":0.82,"tick":"no_change","last_trade_price":0.82,"last_trade_time":"2026-02-19T14:01:37","percent_change":-18.8119,"prev_day_close":1.00999999046326},{"option":"SPY260327P00722000","bid":37.99,"bid_size":202.0,"ask":40.84,"ask_size":100.0,"iv":0.1162,"open_interest":0.0,"volume":0.0,"delta":-0.9478,"gamma":0.0095,"vega":0.2799,"theta":-0.0417,"rho":-0.2871,"theo":39.421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.9549999237061},{"option":"SPY260327C00723000","bid":0.7,"bid_size":604.0,"ask":0.71,"ask_size":252.0,"iv":0.1162,"open_interest":27.0,"volume":3.0,"delta":0.0669,"gamma":0.0052,"vega":0.3006,"theta":-0.0438,"rho":0.0428,"theo":0.696,"change":-0.19,"open":0.89,"high":0.91,"low":0.73,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-19T13:02:34","percent_change":-20.6522,"prev_day_close":0.9200000166893},{"option":"SPY260327P00723000","bid":38.94,"bid_size":202.0,"ask":41.78,"ask_size":100.0,"iv":0.115,"open_interest":0.0,"volume":0.0,"delta":-0.9578,"gamma":0.009,"vega":0.2385,"theta":-0.052,"rho":-0.2046,"theo":40.3736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":37.8650016784668},{"option":"SPY260327C00724000","bid":0.63,"bid_size":645.0,"ask":0.64,"ask_size":235.0,"iv":0.1158,"open_interest":41.0,"volume":5.0,"delta":0.0614,"gamma":0.0049,"vega":0.2822,"theta":-0.0407,"rho":0.0393,"theo":0.6267,"change":-0.18,"open":0.65,"high":0.65,"low":0.65,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-19T13:28:21","percent_change":-21.6867,"prev_day_close":0.8299999833107},{"option":"SPY260327P00724000","bid":39.89,"bid_size":203.0,"ask":42.73,"ask_size":100.0,"iv":0.1134,"open_interest":0.0,"volume":0.0,"delta":-0.9678,"gamma":0.0082,"vega":0.1951,"theta":-0.0675,"rho":-0.2018,"theo":41.3379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.8150005340576},{"option":"SPY260327C00725000","bid":0.56,"bid_size":857.0,"ask":0.57,"ask_size":211.0,"iv":0.1152,"open_interest":518.0,"volume":29.0,"delta":0.0564,"gamma":0.0046,"vega":0.265,"theta":-0.0379,"rho":0.036,"theo":0.5651,"change":-0.15,"open":0.75,"high":0.78,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-19T13:03:15","percent_change":-20.0,"prev_day_close":0.75},{"option":"SPY260327P00725000","bid":40.86,"bid_size":203.0,"ask":43.69,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9766,"gamma":0.0074,"vega":0.1582,"theta":-0.0804,"rho":-0.1625,"theo":42.3066,"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":39.7700004577637},{"option":"SPY260327C00726000","bid":0.51,"bid_size":732.0,"ask":0.52,"ask_size":265.0,"iv":0.1151,"open_interest":10.0,"volume":13.0,"delta":0.0518,"gamma":0.0043,"vega":0.2496,"theta":-0.0353,"rho":0.033,"theo":0.5103,"change":-0.11,"open":0.64,"high":0.64,"low":0.57,"tick":"no_change","last_trade_price":0.57,"last_trade_time":"2026-02-19T12:06:18","percent_change":-16.1765,"prev_day_close":0.680000007152557},{"option":"SPY260327P00726000","bid":41.84,"bid_size":203.0,"ask":44.66,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9838,"gamma":0.0067,"vega":0.1246,"theta":-0.0872,"rho":-0.0666,"theo":43.2824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.7349987030029},{"option":"SPY260327C00727000","bid":0.46,"bid_size":783.0,"ask":0.47,"ask_size":839.0,"iv":0.115,"open_interest":9.0,"volume":0.0,"delta":0.0477,"gamma":0.004,"vega":0.235,"theta":-0.0329,"rho":0.0307,"theo":0.4631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:31:27","percent_change":0.0,"prev_day_close":0.615000009536743},{"option":"SPY260327P00727000","bid":42.83,"bid_size":203.0,"ask":45.65,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9885,"gamma":0.0052,"vega":0.0969,"theta":-0.1052,"rho":0.0,"theo":44.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.7099990844727},{"option":"SPY260327C00728000","bid":0.41,"bid_size":834.0,"ask":0.42,"ask_size":242.0,"iv":0.1145,"open_interest":8.0,"volume":0.0,"delta":0.0439,"gamma":0.0038,"vega":0.2206,"theta":-0.0307,"rho":0.0282,"theo":0.4196,"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":43.83,"bid_size":1.0,"ask":47.1,"ask_size":1.0,"iv":0.1322,"open_interest":0.0,"volume":0.0,"delta":-0.9921,"gamma":0.0036,"vega":0.0673,"theta":-0.1264,"rho":0.0,"theo":45.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.7049999237061},{"option":"SPY260327C00729000","bid":0.37,"bid_size":1039.0,"ask":0.38,"ask_size":253.0,"iv":0.1144,"open_interest":10.0,"volume":6.0,"delta":0.0405,"gamma":0.0035,"vega":0.2076,"theta":-0.0288,"rho":0.0261,"theo":0.3831,"change":0.015,"open":0.5,"high":0.53,"low":0.5,"tick":"down","last_trade_price":0.52,"last_trade_time":"2026-02-19T10:04:24","percent_change":2.9703,"prev_day_close":0.504999995231628},{"option":"SPY260327P00729000","bid":44.83,"bid_size":1.0,"ask":48.1,"ask_size":1.0,"iv":0.1345,"open_interest":0.0,"volume":0.0,"delta":-0.9954,"gamma":0.0021,"vega":0.0413,"theta":-0.1454,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.7549991607666},{"option":"SPY260327C00730000","bid":0.34,"bid_size":851.0,"ask":0.35,"ask_size":927.0,"iv":0.1147,"open_interest":4393.0,"volume":30.0,"delta":0.0374,"gamma":0.0033,"vega":0.1955,"theta":-0.0269,"rho":0.024,"theo":0.3497,"change":-0.115,"open":0.47,"high":0.47,"low":0.35,"tick":"no_change","last_trade_price":0.35,"last_trade_time":"2026-02-19T13:43:06","percent_change":-24.7312,"prev_day_close":0.465000003576279},{"option":"SPY260327P00730000","bid":45.83,"bid_size":1.0,"ask":49.1,"ask_size":1.0,"iv":0.1368,"open_interest":0.0,"volume":0.0,"delta":-0.9979,"gamma":0.0009,"vega":0.0203,"theta":-0.1567,"rho":0.0,"theo":47.2758,"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":44.4499988555908},{"option":"SPY260327C00735000","bid":0.21,"bid_size":987.0,"ask":0.22,"ask_size":1063.0,"iv":0.1151,"open_interest":3489.0,"volume":24.0,"delta":0.0258,"gamma":0.0024,"vega":0.147,"theta":-0.0199,"rho":0.0167,"theo":0.2315,"change":-0.065,"open":0.3,"high":0.3,"low":0.22,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-19T13:58:56","percent_change":-22.0339,"prev_day_close":0.295000001788139},{"option":"SPY260327P00735000","bid":50.83,"bid_size":1.0,"ask":54.1,"ask_size":1.0,"iv":0.148,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1884,"rho":0.0,"theo":52.2758,"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":49.4499988555908},{"option":"SPY260327C00740000","bid":0.14,"bid_size":991.0,"ask":0.15,"ask_size":1159.0,"iv":0.1172,"open_interest":322.0,"volume":113.0,"delta":0.0185,"gamma":0.0018,"vega":0.1127,"theta":-0.0152,"rho":0.012,"theo":0.1612,"change":-0.045,"open":0.2,"high":0.2,"low":0.15,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-19T13:32:14","percent_change":-23.0769,"prev_day_close":0.195000000298023},{"option":"SPY260327P00740000","bid":55.83,"bid_size":1.0,"ask":59.1,"ask_size":1.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1958,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.4449996948242},{"option":"SPY260327C00745000","bid":0.1,"bid_size":596.0,"ask":0.11,"ask_size":1312.0,"iv":0.1204,"open_interest":667.0,"volume":0.0,"delta":0.0135,"gamma":0.0013,"vega":0.0874,"theta":-0.0118,"rho":0.0088,"theo":0.116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:54:47","percent_change":0.0,"prev_day_close":0.134999997913837},{"option":"SPY260327P00745000","bid":60.83,"bid_size":1.0,"ask":64.1,"ask_size":1.0,"iv":0.17,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1973,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.454999923706},{"option":"SPY260327C00750000","bid":0.07,"bid_size":875.0,"ask":0.08,"ask_size":1338.0,"iv":0.1232,"open_interest":462.0,"volume":1.0,"delta":0.0101,"gamma":0.001,"vega":0.069,"theta":-0.0094,"rho":0.0066,"theo":0.0864,"change":0.005,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T09:31:40","percent_change":4.7619,"prev_day_close":0.105000000447035},{"option":"SPY260327P00750000","bid":65.62,"bid_size":10.0,"ask":69.1,"ask_size":1.0,"iv":0.1732,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.4450016021728},{"option":"SPY260327C00755000","bid":0.05,"bid_size":875.0,"ask":0.06,"ask_size":1124.0,"iv":0.1263,"open_interest":16.0,"volume":0.0,"delta":0.0079,"gamma":0.0008,"vega":0.0558,"theta":-0.0077,"rho":0.0051,"theo":0.0671,"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":0.0749999992549419},{"option":"SPY260327P00755000","bid":70.62,"bid_size":30.0,"ask":74.1,"ask_size":1.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":72.2758,"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":69.4550018310547},{"option":"SPY260327C00760000","bid":0.05,"bid_size":50.0,"ask":0.06,"ask_size":1848.0,"iv":0.1338,"open_interest":932.0,"volume":3.0,"delta":0.0063,"gamma":0.0006,"vega":0.0463,"theta":-0.0066,"rho":0.0041,"theo":0.0545,"change":-0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-19T10:53:46","percent_change":-7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260327P00760000","bid":75.62,"bid_size":10.0,"ask":79.1,"ask_size":1.0,"iv":0.1936,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.4500007629394},{"option":"SPY260327C00765000","bid":0.03,"bid_size":1183.0,"ask":0.04,"ask_size":1162.0,"iv":0.1343,"open_interest":208.0,"volume":10.0,"delta":0.0052,"gamma":0.0005,"vega":0.0391,"theta":-0.0057,"rho":0.0034,"theo":0.0453,"change":0.015,"open":0.06,"high":0.06,"low":0.06,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-19T09:30:00","percent_change":33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260327P00765000","bid":80.62,"bid_size":10.0,"ask":84.1,"ask_size":1.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.4449996948242},{"option":"SPY260327C00770000","bid":0.03,"bid_size":875.0,"ask":0.04,"ask_size":1413.0,"iv":0.1416,"open_interest":13.0,"volume":1.0,"delta":0.0044,"gamma":0.0004,"vega":0.0337,"theta":-0.005,"rho":0.0029,"theo":0.039,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T10:08:18","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260327P00770000","bid":85.62,"bid_size":10.0,"ask":89.1,"ask_size":1.0,"iv":0.2134,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.4449996948242},{"option":"SPY260327C00775000","bid":0.03,"bid_size":875.0,"ask":0.04,"ask_size":2031.0,"iv":0.1482,"open_interest":10.0,"volume":898.0,"delta":0.0038,"gamma":0.0004,"vega":0.0295,"theta":-0.0045,"rho":0.0025,"theo":0.0342,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:55:04","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260327P00775000","bid":90.62,"bid_size":10.0,"ask":94.1,"ask_size":1.0,"iv":0.2232,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4449996948242},{"option":"SPY260327C00780000","bid":0.02,"bid_size":1140.0,"ask":0.03,"ask_size":1356.0,"iv":0.1499,"open_interest":306.0,"volume":889.0,"delta":0.0034,"gamma":0.0003,"vega":0.0264,"theta":-0.0042,"rho":0.0022,"theo":0.0309,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:55:04","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260327P00780000","bid":95.62,"bid_size":10.0,"ask":99.1,"ask_size":1.0,"iv":0.2328,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.4449996948242},{"option":"SPY260327C00785000","bid":0.02,"bid_size":875.0,"ask":0.03,"ask_size":1315.0,"iv":0.1565,"open_interest":15.0,"volume":0.0,"delta":0.003,"gamma":0.0003,"vega":0.0236,"theta":-0.0039,"rho":0.0019,"theo":0.028,"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":0.034999999217689},{"option":"SPY260327P00785000","bid":100.62,"bid_size":10.0,"ask":104.1,"ask_size":1.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.4550018310547},{"option":"SPY260327C00790000","bid":0.02,"bid_size":875.0,"ask":0.03,"ask_size":1354.0,"iv":0.1629,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0002,"vega":0.0214,"theta":-0.0036,"rho":0.0017,"theo":0.0256,"change":0.0,"open":0.0,"high":0.0,"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":105.62,"bid_size":10.0,"ask":109.1,"ask_size":1.0,"iv":0.2517,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.450000762939},{"option":"SPY260327C00795000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1654.0,"iv":0.1693,"open_interest":886.0,"volume":0.0,"delta":0.0024,"gamma":0.0002,"vega":0.0194,"theta":-0.0034,"rho":0.0016,"theo":0.0236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:00:10","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260327P00795000","bid":110.79,"bid_size":179.0,"ask":113.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.685001373291},{"option":"SPY260327C00800000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2114.0,"iv":0.1756,"open_interest":1274.0,"volume":1329.0,"delta":0.0022,"gamma":0.0002,"vega":0.0177,"theta":-0.0032,"rho":0.0014,"theo":0.0218,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:55:04","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260327P00800000","bid":115.79,"bid_size":179.0,"ask":118.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.700000762939},{"option":"SPY260327C00805000","bid":0.01,"bid_size":1733.0,"ask":0.02,"ask_size":682.0,"iv":0.1739,"open_interest":194.0,"volume":0.0,"delta":0.002,"gamma":0.0002,"vega":0.0162,"theta":-0.003,"rho":0.0013,"theo":0.0202,"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":0.0249999994412065},{"option":"SPY260327P00805000","bid":120.8,"bid_size":203.0,"ask":123.66,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.700000762939},{"option":"SPY260327C00810000","bid":0.01,"bid_size":1109.0,"ask":0.02,"ask_size":659.0,"iv":0.1798,"open_interest":23.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0149,"theta":-0.0028,"rho":0.0012,"theo":0.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T16:10:39","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260327P00810000","bid":125.8,"bid_size":203.0,"ask":128.66,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.630001068115},{"option":"SPY260327C00815000","bid":0.01,"bid_size":1102.0,"ask":0.02,"ask_size":684.0,"iv":0.1857,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0137,"theta":-0.0027,"rho":0.0011,"theo":0.0174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00815000","bid":130.82,"bid_size":14.0,"ask":133.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.799995422363},{"option":"SPY260327C00820000","bid":0.01,"bid_size":1065.0,"ask":0.02,"ask_size":738.0,"iv":0.1916,"open_interest":2.0,"volume":0.0,"delta":0.0015,"gamma":0.0001,"vega":0.0126,"theta":-0.0025,"rho":0.001,"theo":0.0162,"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":135.82,"bid_size":14.0,"ask":138.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.674995422363},{"option":"SPY260327C00825000","bid":0.01,"bid_size":1030.0,"ask":0.02,"ask_size":787.0,"iv":0.1974,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0116,"theta":-0.0024,"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":"SPY260327P00825000","bid":140.82,"bid_size":14.0,"ask":143.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.674995422363},{"option":"SPY260327C00830000","bid":0.01,"bid_size":1005.0,"ask":0.02,"ask_size":827.0,"iv":0.2032,"open_interest":2.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0106,"theta":-0.0022,"rho":0.0008,"theo":0.0139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:29:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00830000","bid":145.82,"bid_size":14.0,"ask":148.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.674995422363},{"option":"SPY260327C00835000","bid":0.01,"bid_size":1003.0,"ask":0.02,"ask_size":841.0,"iv":0.2089,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0098,"theta":-0.0021,"rho":0.0007,"theo":0.0129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00835000","bid":150.82,"bid_size":14.0,"ask":153.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.674995422363},{"option":"SPY260327C00840000","bid":0.01,"bid_size":1001.0,"ask":0.02,"ask_size":887.0,"iv":0.2148,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0089,"theta":-0.0019,"rho":0.0007,"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":"SPY260327P00840000","bid":155.82,"bid_size":14.0,"ask":158.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.674995422363},{"option":"SPY260327C00845000","bid":0.01,"bid_size":998.0,"ask":0.02,"ask_size":903.0,"iv":0.2204,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0082,"theta":-0.0018,"rho":0.0006,"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":0.0149999996647239},{"option":"SPY260327P00845000","bid":160.82,"bid_size":14.0,"ask":163.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.680000305176},{"option":"SPY260327C00850000","bid":0.01,"bid_size":995.0,"ask":0.02,"ask_size":919.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0075,"theta":-0.0017,"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":"SPY260327P00850000","bid":165.82,"bid_size":14.0,"ask":168.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.674995422363},{"option":"SPY260327C00855000","bid":0.01,"bid_size":991.0,"ask":0.02,"ask_size":936.0,"iv":0.2315,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0069,"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":"SPY260327P00855000","bid":170.82,"bid_size":14.0,"ask":173.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.680000305176},{"option":"SPY260327C00860000","bid":0.01,"bid_size":987.0,"ask":0.02,"ask_size":953.0,"iv":0.237,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0064,"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":"SPY260327P00860000","bid":175.82,"bid_size":14.0,"ask":178.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.680000305176},{"option":"SPY260327C00865000","bid":0.01,"bid_size":982.0,"ask":0.02,"ask_size":1164.0,"iv":0.2424,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0059,"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":"SPY260327P00865000","bid":180.78,"bid_size":180.0,"ask":183.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.680000305176},{"option":"SPY260327C00870000","bid":0.01,"bid_size":976.0,"ask":0.02,"ask_size":1182.0,"iv":0.248,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0054,"theta":-0.0013,"rho":0.0004,"theo":0.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00870000","bid":185.82,"bid_size":14.0,"ask":188.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.674995422363},{"option":"SPY260327C00875000","bid":0.01,"bid_size":970.0,"ask":0.02,"ask_size":1200.0,"iv":0.2534,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.005,"theta":-0.0012,"rho":0.0004,"theo":0.0069,"change":0.0,"open":0.0,"high":0.0,"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":190.82,"bid_size":14.0,"ask":193.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.680000305176},{"option":"SPY260327C00880000","bid":0.01,"bid_size":964.0,"ask":0.02,"ask_size":1218.0,"iv":0.2585,"open_interest":0.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0046,"theta":-0.0012,"rho":0.0003,"theo":0.0063,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00880000","bid":195.82,"bid_size":14.0,"ask":198.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.674995422363},{"option":"SPY260327C00885000","bid":0.01,"bid_size":957.0,"ask":0.02,"ask_size":1237.0,"iv":0.2638,"open_interest":8.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0043,"theta":-0.0011,"rho":0.0003,"theo":0.0059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T11:03:05","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00885000","bid":200.82,"bid_size":14.0,"ask":203.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.680000305176},{"option":"SPY260327C00890000","bid":0.01,"bid_size":950.0,"ask":0.02,"ask_size":1256.0,"iv":0.2692,"open_interest":8.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0039,"theta":-0.001,"rho":0.0003,"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":"2026-02-18T11:03:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00890000","bid":205.82,"bid_size":14.0,"ask":208.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.674995422363},{"option":"SPY260327C00895000","bid":0.01,"bid_size":913.0,"ask":0.02,"ask_size":1275.0,"iv":0.2744,"open_interest":7.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0036,"theta":-0.0009,"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":"2026-02-09T12:02:12","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00895000","bid":210.82,"bid_size":14.0,"ask":213.66,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.674995422363},{"option":"SPY260327C00900000","bid":0.01,"bid_size":910.0,"ask":0.02,"ask_size":1294.0,"iv":0.2796,"open_interest":501.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0034,"theta":-0.0009,"rho":0.0002,"theo":0.0046,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T09:30:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260327P00900000","bid":215.82,"bid_size":14.0,"ask":218.64,"ask_size":100.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1977,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.674995422363},{"option":"SPY260331C00345000","bid":337.42,"bid_size":250.0,"ask":340.5,"ask_size":1.0,"iv":0.8638,"open_interest":38.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0081,"theta":0.0,"rho":0.2545,"theo":338.7415,"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":341.389999389648},{"option":"SPY260331P00345000","bid":0.07,"bid_size":534.0,"ask":0.08,"ask_size":1454.0,"iv":0.7294,"open_interest":8658.0,"volume":14.0,"delta":-0.0017,"gamma":0.0,"vega":0.0122,"theta":-0.0101,"rho":-0.0012,"theo":0.0796,"change":0.015,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:04:07","percent_change":27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260331C00350000","bid":332.44,"bid_size":250.0,"ask":335.52,"ask_size":1.0,"iv":0.8485,"open_interest":48.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.009,"theta":0.0,"rho":0.2582,"theo":333.759,"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":336.40998840332},{"option":"SPY260331P00350000","bid":0.07,"bid_size":1501.0,"ask":0.08,"ask_size":946.0,"iv":0.715,"open_interest":3582.0,"volume":22.0,"delta":-0.0018,"gamma":0.0,"vega":0.0128,"theta":-0.0104,"rho":-0.0013,"theo":0.0829,"change":0.005,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T10:41:04","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260331C00355000","bid":327.49,"bid_size":97.0,"ask":330.33,"ask_size":197.0,"iv":0.7998,"open_interest":3.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0097,"theta":0.0,"rho":0.2624,"theo":328.777,"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":331.490005493164},{"option":"SPY260331P00355000","bid":0.07,"bid_size":2426.0,"ask":0.08,"ask_size":241.0,"iv":0.7007,"open_interest":1982.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0135,"theta":-0.0108,"rho":-0.0014,"theo":0.0865,"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":0.0649999994784594},{"option":"SPY260331C00360000","bid":322.5,"bid_size":97.0,"ask":325.35,"ask_size":197.0,"iv":0.7838,"open_interest":14.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0101,"theta":0.0,"rho":0.2661,"theo":323.7955,"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":326.504989624023},{"option":"SPY260331P00360000","bid":0.08,"bid_size":1268.0,"ask":0.09,"ask_size":830.0,"iv":0.6948,"open_interest":2074.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0142,"theta":-0.0112,"rho":-0.0014,"theo":0.0905,"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":0.0749999992549419},{"option":"SPY260331C00365000","bid":317.52,"bid_size":97.0,"ask":320.37,"ask_size":197.0,"iv":0.77,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0106,"theta":0.0,"rho":0.2698,"theo":318.8142,"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":321.530014038086},{"option":"SPY260331P00365000","bid":0.09,"bid_size":241.0,"ask":0.1,"ask_size":1300.0,"iv":0.6881,"open_interest":831.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.015,"theta":-0.0116,"rho":-0.0015,"theo":0.0947,"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":0.0749999992549419},{"option":"SPY260331C00370000","bid":312.54,"bid_size":97.0,"ask":315.39,"ask_size":197.0,"iv":0.7562,"open_interest":1.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0111,"theta":0.0,"rho":0.2734,"theo":313.8331,"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":316.550003051758},{"option":"SPY260331P00370000","bid":0.09,"bid_size":2277.0,"ask":0.1,"ask_size":1172.0,"iv":0.6742,"open_interest":411.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0159,"theta":-0.0121,"rho":-0.0016,"theo":0.0994,"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":0.0850000008940697},{"option":"SPY260331C00375000","bid":307.56,"bid_size":97.0,"ask":310.41,"ask_size":197.0,"iv":0.7426,"open_interest":13.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0116,"theta":0.0,"rho":0.277,"theo":308.8522,"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":311.565002441406},{"option":"SPY260331P00375000","bid":0.1,"bid_size":796.0,"ask":0.11,"ask_size":2077.0,"iv":0.667,"open_interest":767.0,"volume":6.0,"delta":-0.0024,"gamma":0.0,"vega":0.0168,"theta":-0.0126,"rho":-0.0017,"theo":0.1045,"change":0.015,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:05:54","percent_change":17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY260331C00380000","bid":302.55,"bid_size":250.0,"ask":305.43,"ask_size":197.0,"iv":0.7236,"open_interest":15.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0121,"theta":0.0,"rho":0.2807,"theo":303.8716,"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":306.59001159668},{"option":"SPY260331P00380000","bid":0.1,"bid_size":2478.0,"ask":0.11,"ask_size":241.0,"iv":0.6529,"open_interest":417.0,"volume":5.0,"delta":-0.0025,"gamma":0.0,"vega":0.0178,"theta":-0.0132,"rho":-0.0018,"theo":0.1107,"change":0.015,"open":0.11,"high":0.11,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-19T09:31:20","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260331C00385000","bid":297.6,"bid_size":97.0,"ask":300.45,"ask_size":197.0,"iv":0.7158,"open_interest":1.0,"volume":0.0,"delta":0.998,"gamma":0.0,"vega":0.0126,"theta":0.0,"rho":0.2843,"theo":298.8913,"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":301.610000610352},{"option":"SPY260331P00385000","bid":0.11,"bid_size":2100.0,"ask":0.12,"ask_size":1143.0,"iv":0.6452,"open_interest":548.0,"volume":10.0,"delta":-0.0027,"gamma":0.0001,"vega":0.0189,"theta":-0.0138,"rho":-0.002,"theo":0.1166,"change":0.025,"open":0.11,"high":0.12,"low":0.11,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T13:20:09","percent_change":26.3158,"prev_day_close":0.0950000025331974},{"option":"SPY260331C00390000","bid":292.59,"bid_size":250.0,"ask":295.47,"ask_size":197.0,"iv":0.6972,"open_interest":4.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0132,"theta":0.0,"rho":0.288,"theo":293.9113,"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":296.614990234375},{"option":"SPY260331P00390000","bid":0.12,"bid_size":1106.0,"ask":0.13,"ask_size":1974.0,"iv":0.6371,"open_interest":502.0,"volume":10.0,"delta":-0.0029,"gamma":0.0001,"vega":0.0201,"theta":-0.0144,"rho":-0.0021,"theo":0.1233,"change":0.015,"open":0.11,"high":0.12,"low":0.11,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T13:20:00","percent_change":14.2857,"prev_day_close":0.105000000447035},{"option":"SPY260331C00395000","bid":287.61,"bid_size":251.0,"ask":290.49,"ask_size":197.0,"iv":0.6842,"open_interest":3.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.015,"theta":0.0,"rho":0.2916,"theo":288.9315,"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":291.639999389648},{"option":"SPY260331P00395000","bid":0.13,"bid_size":1196.0,"ask":0.14,"ask_size":2221.0,"iv":0.629,"open_interest":777.0,"volume":10.0,"delta":-0.0031,"gamma":0.0001,"vega":0.0213,"theta":-0.0151,"rho":-0.0022,"theo":0.1304,"change":0.015,"open":0.12,"high":0.13,"low":0.12,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-19T13:20:12","percent_change":13.0435,"prev_day_close":0.114999998360872},{"option":"SPY260331C00400000","bid":282.66,"bid_size":97.0,"ask":285.51,"ask_size":197.0,"iv":0.6764,"open_interest":45.0,"volume":1.0,"delta":0.9976,"gamma":0.0001,"vega":0.017,"theta":0.0,"rho":0.2952,"theo":283.9521,"change":-2.92,"open":283.75,"high":283.75,"low":283.75,"tick":"up","last_trade_price":283.75,"last_trade_time":"2026-02-19T13:18:55","percent_change":-1.01859,"prev_day_close":286.669998168945},{"option":"SPY260331P00400000","bid":0.13,"bid_size":2622.0,"ask":0.14,"ask_size":5.0,"iv":0.6157,"open_interest":15887.0,"volume":119.0,"delta":-0.0033,"gamma":0.0001,"vega":0.0226,"theta":-0.0158,"rho":-0.0024,"theo":0.1381,"change":0.015,"open":0.14,"high":0.14,"low":0.12,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-19T11:47:40","percent_change":13.0435,"prev_day_close":0.114999998360872},{"option":"SPY260331C00405000","bid":277.68,"bid_size":97.0,"ask":280.53,"ask_size":197.0,"iv":0.6635,"open_interest":91.0,"volume":0.0,"delta":0.9974,"gamma":0.0001,"vega":0.0182,"theta":0.0,"rho":0.2999,"theo":278.9739,"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":281.689987182617},{"option":"SPY260331P00405000","bid":0.15,"bid_size":241.0,"ask":0.16,"ask_size":2160.0,"iv":0.6113,"open_interest":1461.0,"volume":0.0,"delta":-0.0035,"gamma":0.0001,"vega":0.024,"theta":-0.0166,"rho":-0.0026,"theo":0.1465,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T12:05:15","percent_change":0.0,"prev_day_close":0.12499999627471},{"option":"SPY260331C00410000","bid":272.7,"bid_size":97.0,"ask":275.56,"ask_size":197.0,"iv":0.6522,"open_interest":2.0,"volume":0.0,"delta":0.9972,"gamma":0.0001,"vega":0.0192,"theta":0.0,"rho":0.3035,"theo":273.9964,"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":276.710006713867},{"option":"SPY260331P00410000","bid":0.15,"bid_size":1117.0,"ask":0.16,"ask_size":674.0,"iv":0.5982,"open_interest":1403.0,"volume":0.0,"delta":-0.0037,"gamma":0.0001,"vega":0.0255,"theta":-0.0173,"rho":-0.0027,"theo":0.155,"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":0.134999997913837},{"option":"SPY260331C00415000","bid":267.73,"bid_size":97.0,"ask":270.55,"ask_size":197.0,"iv":0.6365,"open_interest":3.0,"volume":0.0,"delta":0.997,"gamma":0.0001,"vega":0.0202,"theta":0.0,"rho":0.3071,"theo":269.0193,"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":271.735000610352},{"option":"SPY260331P00415000","bid":0.17,"bid_size":241.0,"ask":0.18,"ask_size":2115.0,"iv":0.593,"open_interest":848.0,"volume":0.0,"delta":-0.004,"gamma":0.0001,"vega":0.0272,"theta":-0.0182,"rho":-0.0029,"theo":0.1651,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:17:16","percent_change":0.0,"prev_day_close":0.145000003278255},{"option":"SPY260331C00420000","bid":262.75,"bid_size":97.0,"ask":265.57,"ask_size":197.0,"iv":0.6239,"open_interest":5.0,"volume":0.0,"delta":0.9967,"gamma":0.0001,"vega":0.0212,"theta":0.0,"rho":0.3107,"theo":264.0428,"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":266.754989624023},{"option":"SPY260331P00420000","bid":0.18,"bid_size":241.0,"ask":0.19,"ask_size":2083.0,"iv":0.583,"open_interest":1321.0,"volume":0.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0291,"theta":-0.0192,"rho":-0.0032,"theo":0.176,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-18T11:30:10","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260331C00425000","bid":257.77,"bid_size":97.0,"ask":260.59,"ask_size":197.0,"iv":0.6115,"open_interest":3.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0224,"theta":0.0,"rho":0.3142,"theo":259.0667,"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":261.775009155273},{"option":"SPY260331P00425000","bid":0.19,"bid_size":531.0,"ask":0.2,"ask_size":2155.0,"iv":0.5738,"open_interest":653.0,"volume":2.0,"delta":-0.0046,"gamma":0.0001,"vega":0.031,"theta":-0.0201,"rho":-0.0034,"theo":0.187,"change":0.025,"open":0.19,"high":0.19,"low":0.19,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-19T13:31:14","percent_change":15.1515,"prev_day_close":0.16499999910593},{"option":"SPY260331C00430000","bid":252.8,"bid_size":97.0,"ask":255.62,"ask_size":197.0,"iv":0.602,"open_interest":10.0,"volume":0.0,"delta":0.9962,"gamma":0.0001,"vega":0.0235,"theta":0.0,"rho":0.3178,"theo":254.0911,"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":256.800003051758},{"option":"SPY260331P00430000","bid":0.2,"bid_size":1105.0,"ask":0.21,"ask_size":2152.0,"iv":0.5641,"open_interest":595.0,"volume":1.0,"delta":-0.005,"gamma":0.0001,"vega":0.0331,"theta":-0.0211,"rho":-0.0036,"theo":0.1992,"change":0.015,"open":0.19,"high":0.19,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-19T09:35:03","percent_change":8.57143,"prev_day_close":0.175000004470348},{"option":"SPY260331C00435000","bid":247.82,"bid_size":97.0,"ask":250.64,"ask_size":197.0,"iv":0.5896,"open_interest":4.0,"volume":0.0,"delta":0.9959,"gamma":0.0001,"vega":0.0266,"theta":0.0,"rho":0.3214,"theo":249.1159,"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":251.819999694824},{"option":"SPY260331P00435000","bid":0.21,"bid_size":1221.0,"ask":0.22,"ask_size":2019.0,"iv":0.5543,"open_interest":873.0,"volume":0.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0353,"theta":-0.0222,"rho":-0.0039,"theo":0.2124,"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":0.185000002384186},{"option":"SPY260331C00440000","bid":242.85,"bid_size":97.0,"ask":245.67,"ask_size":197.0,"iv":0.58,"open_interest":9.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.0301,"theta":0.0,"rho":0.3249,"theo":244.1413,"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":246.855003356934},{"option":"SPY260331P00440000","bid":0.23,"bid_size":242.0,"ask":0.24,"ask_size":2187.0,"iv":0.5467,"open_interest":641.0,"volume":1.0,"delta":-0.0058,"gamma":0.0001,"vega":0.0378,"theta":-0.0235,"rho":-0.0042,"theo":0.2281,"change":0.015,"open":0.21,"high":0.21,"low":0.21,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-19T10:43:37","percent_change":7.69231,"prev_day_close":0.195000000298023},{"option":"SPY260331C00445000","bid":237.87,"bid_size":97.0,"ask":240.7,"ask_size":197.0,"iv":0.5691,"open_interest":20.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.032,"theta":0.0,"rho":0.3302,"theo":239.169,"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":241.880004882812},{"option":"SPY260331P00445000","bid":0.24,"bid_size":1083.0,"ask":0.25,"ask_size":1997.0,"iv":0.5366,"open_interest":2027.0,"volume":0.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0403,"theta":-0.0247,"rho":-0.0045,"theo":0.2434,"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":0.214999996125698},{"option":"SPY260331C00450000","bid":232.9,"bid_size":97.0,"ask":235.73,"ask_size":197.0,"iv":0.5589,"open_interest":12.0,"volume":0.0,"delta":0.9948,"gamma":0.0001,"vega":0.0338,"theta":0.0,"rho":0.3337,"theo":234.1975,"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":236.899993896484},{"option":"SPY260331P00450000","bid":0.26,"bid_size":273.0,"ask":0.27,"ask_size":2336.0,"iv":0.5289,"open_interest":1542.0,"volume":200.0,"delta":-0.0067,"gamma":0.0002,"vega":0.0431,"theta":-0.026,"rho":-0.0049,"theo":0.2597,"change":0.045,"open":0.23,"high":0.27,"low":0.23,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-19T14:38:35","percent_change":20.0,"prev_day_close":0.225000001490116},{"option":"SPY260331C00455000","bid":227.93,"bid_size":97.0,"ask":230.75,"ask_size":197.0,"iv":0.5476,"open_interest":32.0,"volume":0.0,"delta":0.9944,"gamma":0.0001,"vega":0.0356,"theta":0.0,"rho":0.3372,"theo":229.2268,"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":231.925003051758},{"option":"SPY260331P00455000","bid":0.27,"bid_size":1315.0,"ask":0.28,"ask_size":1535.0,"iv":0.5185,"open_interest":384.0,"volume":0.0,"delta":-0.0072,"gamma":0.0002,"vega":0.046,"theta":-0.0273,"rho":-0.0052,"theo":0.2764,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T11:08:46","percent_change":0.0,"prev_day_close":0.234999999403954},{"option":"SPY260331C00460000","bid":222.96,"bid_size":97.0,"ask":225.78,"ask_size":197.0,"iv":0.5373,"open_interest":56.0,"volume":0.0,"delta":0.9939,"gamma":0.0002,"vega":0.0376,"theta":0.0,"rho":0.3407,"theo":224.2567,"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":226.965003967285},{"option":"SPY260331P00460000","bid":0.29,"bid_size":832.0,"ask":0.3,"ask_size":1119.0,"iv":0.5108,"open_interest":2620.0,"volume":0.0,"delta":-0.0077,"gamma":0.0002,"vega":0.0489,"theta":-0.0286,"rho":-0.0056,"theo":0.2936,"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":0.254999995231628},{"option":"SPY260331C00465000","bid":217.99,"bid_size":97.0,"ask":220.81,"ask_size":197.0,"iv":0.5269,"open_interest":84.0,"volume":0.0,"delta":0.9934,"gamma":0.0002,"vega":0.0396,"theta":0.0,"rho":0.3441,"theo":219.2874,"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":221.985000610352},{"option":"SPY260331P00465000","bid":0.31,"bid_size":1103.0,"ask":0.32,"ask_size":1784.0,"iv":0.5022,"open_interest":730.0,"volume":0.0,"delta":-0.0083,"gamma":0.0002,"vega":0.0524,"theta":-0.0301,"rho":-0.0061,"theo":0.3142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T14:39:20","percent_change":0.0,"prev_day_close":0.275000005960464},{"option":"SPY260331C00470000","bid":213.02,"bid_size":97.0,"ask":215.85,"ask_size":197.0,"iv":0.5175,"open_interest":16.0,"volume":0.0,"delta":0.9929,"gamma":0.0002,"vega":0.0437,"theta":0.0,"rho":0.3476,"theo":214.3188,"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":217.020004272461},{"option":"SPY260331P00470000","bid":0.33,"bid_size":1245.0,"ask":0.34,"ask_size":1539.0,"iv":0.4937,"open_interest":800.0,"volume":6.0,"delta":-0.0089,"gamma":0.0002,"vega":0.0557,"theta":-0.0316,"rho":-0.0065,"theo":0.3344,"change":0.015,"open":0.32,"high":0.32,"low":0.3,"tick":"down","last_trade_price":0.3,"last_trade_time":"2026-02-19T10:50:45","percent_change":5.26316,"prev_day_close":0.284999996423721},{"option":"SPY260331C00475000","bid":208.05,"bid_size":97.0,"ask":210.88,"ask_size":197.0,"iv":0.507,"open_interest":46.0,"volume":0.0,"delta":0.9923,"gamma":0.0002,"vega":0.0491,"theta":0.0,"rho":0.351,"theo":209.3509,"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":212.059997558594},{"option":"SPY260331P00475000","bid":0.35,"bid_size":1218.0,"ask":0.36,"ask_size":720.0,"iv":0.4848,"open_interest":1183.0,"volume":0.0,"delta":-0.0096,"gamma":0.0002,"vega":0.0594,"theta":-0.0331,"rho":-0.007,"theo":0.3568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-18T14:43:13","percent_change":0.0,"prev_day_close":0.305000007152557},{"option":"SPY260331C00480000","bid":203.09,"bid_size":97.0,"ask":205.91,"ask_size":197.0,"iv":0.4974,"open_interest":62.0,"volume":0.0,"delta":0.9916,"gamma":0.0002,"vega":0.0528,"theta":0.0,"rho":0.3571,"theo":204.3858,"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":207.080001831055},{"option":"SPY260331P00480000","bid":0.38,"bid_size":791.0,"ask":0.39,"ask_size":2387.0,"iv":0.4773,"open_interest":76360.0,"volume":4.0,"delta":-0.0104,"gamma":0.0002,"vega":0.0634,"theta":-0.0348,"rho":-0.0076,"theo":0.3815,"change":0.025,"open":0.34,"high":0.35,"low":0.34,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-19T12:27:22","percent_change":7.69231,"prev_day_close":0.325000002980232},{"option":"SPY260331C00485000","bid":198.12,"bid_size":97.0,"ask":200.95,"ask_size":197.0,"iv":0.4877,"open_interest":29.0,"volume":0.0,"delta":0.9909,"gamma":0.0002,"vega":0.0557,"theta":0.0,"rho":0.3604,"theo":199.4226,"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":202.11499786377},{"option":"SPY260331P00485000","bid":0.4,"bid_size":1105.0,"ask":0.41,"ask_size":565.0,"iv":0.4676,"open_interest":1562.0,"volume":0.0,"delta":-0.0112,"gamma":0.0003,"vega":0.0681,"theta":-0.0368,"rho":-0.0082,"theo":0.41,"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":0.355000004172325},{"option":"SPY260331C00490000","bid":193.16,"bid_size":97.0,"ask":195.99,"ask_size":197.0,"iv":0.4787,"open_interest":66.0,"volume":0.0,"delta":0.9902,"gamma":0.0003,"vega":0.0588,"theta":0.0,"rho":0.3638,"theo":194.4605,"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":197.154998779297},{"option":"SPY260331P00490000","bid":0.43,"bid_size":380.0,"ask":0.44,"ask_size":1632.0,"iv":0.46,"open_interest":75989.0,"volume":10.0,"delta":-0.012,"gamma":0.0003,"vega":0.0725,"theta":-0.0384,"rho":-0.0088,"theo":0.4349,"change":0.035,"open":0.41,"high":0.41,"low":0.41,"tick":"up","last_trade_price":0.41,"last_trade_time":"2026-02-19T12:28:22","percent_change":9.33333,"prev_day_close":0.375},{"option":"SPY260331C00495000","bid":188.19,"bid_size":97.0,"ask":191.02,"ask_size":197.0,"iv":0.4681,"open_interest":16.0,"volume":0.0,"delta":0.9894,"gamma":0.0003,"vega":0.0621,"theta":0.0,"rho":0.3671,"theo":189.4995,"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":192.194999694824},{"option":"SPY260331P00495000","bid":0.46,"bid_size":298.0,"ask":0.47,"ask_size":2034.0,"iv":0.4517,"open_interest":797.0,"volume":3.0,"delta":-0.013,"gamma":0.0003,"vega":0.0774,"theta":-0.0403,"rho":-0.0094,"theo":0.464,"change":0.015,"open":0.42,"high":0.42,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-19T12:24:47","percent_change":3.7037,"prev_day_close":0.405000001192093},{"option":"SPY260331C00500000","bid":182.76,"bid_size":1.0,"ask":186.24,"ask_size":10.0,"iv":0.4367,"open_interest":409.0,"volume":0.0,"delta":0.9885,"gamma":0.0003,"vega":0.0654,"theta":0.0,"rho":0.3703,"theo":184.5396,"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":187.430000305176},{"option":"SPY260331P00500000","bid":0.49,"bid_size":554.0,"ask":0.5,"ask_size":1687.0,"iv":0.4432,"open_interest":8390.0,"volume":159.0,"delta":-0.014,"gamma":0.0004,"vega":0.0825,"theta":-0.0422,"rho":-0.0102,"theo":0.4951,"change":0.075,"open":0.45,"high":0.51,"low":0.43,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-19T14:39:17","percent_change":17.6471,"prev_day_close":0.424999997019768},{"option":"SPY260331C00504000","bid":179.27,"bid_size":97.0,"ask":182.1,"ask_size":197.0,"iv":0.4516,"open_interest":26.0,"volume":0.0,"delta":0.9878,"gamma":0.0003,"vega":0.071,"theta":0.0,"rho":0.3729,"theo":180.5727,"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":183.254997253418},{"option":"SPY260331P00504000","bid":0.51,"bid_size":1896.0,"ask":0.52,"ask_size":249.0,"iv":0.4358,"open_interest":558.0,"volume":220.0,"delta":-0.0148,"gamma":0.0004,"vega":0.0867,"theta":-0.0438,"rho":-0.0107,"theo":0.5202,"change":0.055,"open":0.51,"high":0.53,"low":0.48,"tick":"no_change","last_trade_price":0.51,"last_trade_time":"2026-02-19T13:54:20","percent_change":12.0879,"prev_day_close":0.454999998211861},{"option":"SPY260331C00505000","bid":178.28,"bid_size":97.0,"ask":181.11,"ask_size":197.0,"iv":0.4499,"open_interest":144.0,"volume":0.0,"delta":0.9876,"gamma":0.0003,"vega":0.0726,"theta":0.0,"rho":0.3736,"theo":179.5811,"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":182.275001525879},{"option":"SPY260331P00505000","bid":0.52,"bid_size":1305.0,"ask":0.53,"ask_size":835.0,"iv":0.4344,"open_interest":976.0,"volume":100.0,"delta":-0.0151,"gamma":0.0004,"vega":0.0879,"theta":-0.0443,"rho":-0.0109,"theo":0.5284,"change":0.025,"open":0.49,"high":0.52,"low":0.48,"tick":"no_change","last_trade_price":0.48,"last_trade_time":"2026-02-19T09:54:01","percent_change":5.49451,"prev_day_close":0.454999998211861},{"option":"SPY260331C00506000","bid":177.27,"bid_size":97.0,"ask":180.12,"ask_size":197.0,"iv":0.4469,"open_interest":3.0,"volume":0.0,"delta":0.9874,"gamma":0.0004,"vega":0.0742,"theta":0.0,"rho":0.3742,"theo":178.5896,"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":181.270004272461},{"option":"SPY260331P00506000","bid":0.53,"bid_size":557.0,"ask":0.54,"ask_size":962.0,"iv":0.4332,"open_interest":485.0,"volume":40.0,"delta":-0.0153,"gamma":0.0004,"vega":0.0889,"theta":-0.0446,"rho":-0.0111,"theo":0.5339,"change":0.025,"open":0.5,"high":0.5,"low":0.49,"tick":"no_change","last_trade_price":0.49,"last_trade_time":"2026-02-19T10:07:50","percent_change":5.37634,"prev_day_close":0.465000003576279},{"option":"SPY260331C00507000","bid":176.29,"bid_size":97.0,"ask":179.13,"ask_size":197.0,"iv":0.4458,"open_interest":2.0,"volume":0.0,"delta":0.9872,"gamma":0.0004,"vega":0.0758,"theta":0.0,"rho":0.3748,"theo":177.5981,"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":180.279998779297},{"option":"SPY260331P00507000","bid":0.54,"bid_size":249.0,"ask":0.55,"ask_size":2131.0,"iv":0.4314,"open_interest":439.0,"volume":1.0,"delta":-0.0155,"gamma":0.0004,"vega":0.09,"theta":-0.045,"rho":-0.0112,"theo":0.5401,"change":0.045,"open":0.51,"high":0.51,"low":0.51,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-19T14:26:08","percent_change":9.67742,"prev_day_close":0.465000003576279},{"option":"SPY260331C00508000","bid":175.3,"bid_size":97.0,"ask":178.14,"ask_size":197.0,"iv":0.4441,"open_interest":17.0,"volume":0.0,"delta":0.987,"gamma":0.0004,"vega":0.0775,"theta":0.0,"rho":0.3755,"theo":176.6066,"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":179.294998168945},{"option":"SPY260331P00508000","bid":0.54,"bid_size":1129.0,"ask":0.55,"ask_size":836.0,"iv":0.4293,"open_interest":266.0,"volume":0.0,"delta":-0.0158,"gamma":0.0004,"vega":0.0914,"theta":-0.0455,"rho":-0.0114,"theo":0.5494,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T14:39:46","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"SPY260331C00509000","bid":174.31,"bid_size":97.0,"ask":177.14,"ask_size":197.0,"iv":0.4417,"open_interest":6.0,"volume":0.0,"delta":0.9868,"gamma":0.0004,"vega":0.0791,"theta":0.0,"rho":0.3761,"theo":175.6152,"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":178.305000305176},{"option":"SPY260331P00509000","bid":0.55,"bid_size":565.0,"ask":0.56,"ask_size":836.0,"iv":0.4281,"open_interest":454.0,"volume":0.0,"delta":-0.016,"gamma":0.0004,"vega":0.0924,"theta":-0.0459,"rho":-0.0116,"theo":0.5552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.51,"last_trade_time":"2026-02-18T14:40:12","percent_change":0.0,"prev_day_close":0.484999999403954},{"option":"SPY260331C00510000","bid":172.84,"bid_size":2.0,"ask":176.33,"ask_size":10.0,"iv":0.4207,"open_interest":263.0,"volume":100.0,"delta":0.9866,"gamma":0.0004,"vega":0.0808,"theta":0.0,"rho":0.3778,"theo":174.6239,"change":-1.755,"open":175.56,"high":175.56,"low":175.56,"tick":"down","last_trade_price":175.56,"last_trade_time":"2026-02-19T09:30:21","percent_change":-0.989761,"prev_day_close":177.314994812012},{"option":"SPY260331P00510000","bid":0.56,"bid_size":250.0,"ask":0.57,"ask_size":2327.0,"iv":0.4268,"open_interest":5793.0,"volume":2.0,"delta":-0.0162,"gamma":0.0004,"vega":0.0934,"theta":-0.0462,"rho":-0.0118,"theo":0.5615,"change":0.085,"open":0.57,"high":0.57,"low":0.57,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-19T09:42:22","percent_change":17.5258,"prev_day_close":0.484999999403954},{"option":"SPY260331C00511000","bid":172.33,"bid_size":97.0,"ask":175.16,"ask_size":197.0,"iv":0.4382,"open_interest":297.0,"volume":0.0,"delta":0.9864,"gamma":0.0004,"vega":0.082,"theta":0.0,"rho":0.3814,"theo":173.6332,"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":176.540000915527},{"option":"SPY260331P00511000","bid":0.56,"bid_size":1412.0,"ask":0.57,"ask_size":250.0,"iv":0.4242,"open_interest":322.0,"volume":0.0,"delta":-0.0165,"gamma":0.0004,"vega":0.0948,"theta":-0.0467,"rho":-0.012,"theo":0.5699,"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":0.495000004768372},{"option":"SPY260331C00512000","bid":170.86,"bid_size":1.0,"ask":174.35,"ask_size":10.0,"iv":0.4179,"open_interest":148.0,"volume":100.0,"delta":0.9861,"gamma":0.0004,"vega":0.083,"theta":0.0,"rho":0.382,"theo":172.6428,"change":-1.74,"open":173.59,"high":173.59,"low":173.59,"tick":"up","last_trade_price":173.59,"last_trade_time":"2026-02-19T09:30:21","percent_change":-0.992415,"prev_day_close":175.330001831055},{"option":"SPY260331P00512000","bid":0.57,"bid_size":1177.0,"ask":0.58,"ask_size":836.0,"iv":0.4227,"open_interest":696.0,"volume":0.0,"delta":-0.0168,"gamma":0.0004,"vega":0.0962,"theta":-0.0473,"rho":-0.0122,"theo":0.5789,"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":0.504999995231628},{"option":"SPY260331C00513000","bid":170.35,"bid_size":97.0,"ask":173.18,"ask_size":197.0,"iv":0.4347,"open_interest":102.0,"volume":0.0,"delta":0.9859,"gamma":0.0004,"vega":0.0839,"theta":0.0,"rho":0.3826,"theo":171.6525,"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":174.334999084473},{"option":"SPY260331P00513000","bid":0.58,"bid_size":565.0,"ask":0.59,"ask_size":837.0,"iv":0.4214,"open_interest":905.0,"volume":0.0,"delta":-0.017,"gamma":0.0004,"vega":0.0973,"theta":-0.0476,"rho":-0.0123,"theo":0.585,"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":0.504999995231628},{"option":"SPY260331C00514000","bid":169.36,"bid_size":97.0,"ask":172.19,"ask_size":197.0,"iv":0.4329,"open_interest":21.0,"volume":0.0,"delta":0.9857,"gamma":0.0004,"vega":0.0848,"theta":0.0,"rho":0.3832,"theo":170.6623,"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":173.339996337891},{"option":"SPY260331P00514000","bid":0.59,"bid_size":251.0,"ask":0.6,"ask_size":1154.0,"iv":0.42,"open_interest":1445.0,"volume":2.0,"delta":-0.0172,"gamma":0.0004,"vega":0.0986,"theta":-0.048,"rho":-0.0125,"theo":0.5927,"change":0.015,"open":0.57,"high":0.57,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-19T10:39:58","percent_change":2.91262,"prev_day_close":0.514999985694885},{"option":"SPY260331C00515000","bid":168.37,"bid_size":97.0,"ask":171.2,"ask_size":197.0,"iv":0.4311,"open_interest":26.0,"volume":0.0,"delta":0.9854,"gamma":0.0004,"vega":0.0857,"theta":0.0,"rho":0.3839,"theo":169.6722,"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":172.355003356934},{"option":"SPY260331P00515000","bid":0.6,"bid_size":251.0,"ask":0.61,"ask_size":2478.0,"iv":0.4186,"open_interest":2745.0,"volume":2.0,"delta":-0.0175,"gamma":0.0005,"vega":0.0999,"theta":-0.0485,"rho":-0.0127,"theo":0.6006,"change":0.035,"open":0.57,"high":0.57,"low":0.56,"tick":"down","last_trade_price":0.56,"last_trade_time":"2026-02-19T10:51:12","percent_change":6.66667,"prev_day_close":0.524999976158142},{"option":"SPY260331C00516000","bid":166.9,"bid_size":1.0,"ask":170.21,"ask_size":197.0,"iv":0.3988,"open_interest":10.0,"volume":3.0,"delta":0.9852,"gamma":0.0004,"vega":0.0867,"theta":0.0,"rho":0.3845,"theo":168.6821,"change":-2.825,"open":167.55,"high":168.54,"low":167.55,"tick":"up","last_trade_price":168.54,"last_trade_time":"2026-02-19T09:40:11","percent_change":-1.64853,"prev_day_close":171.36499786377},{"option":"SPY260331P00516000","bid":0.6,"bid_size":581.0,"ask":0.61,"ask_size":251.0,"iv":0.416,"open_interest":206.0,"volume":0.0,"delta":-0.0178,"gamma":0.0005,"vega":0.1014,"theta":-0.049,"rho":-0.0129,"theo":0.6099,"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":0.524999976158142},{"option":"SPY260331C00517000","bid":166.38,"bid_size":97.0,"ask":169.22,"ask_size":197.0,"iv":0.427,"open_interest":2.0,"volume":0.0,"delta":0.9849,"gamma":0.0004,"vega":0.0877,"theta":0.0,"rho":0.3851,"theo":167.6921,"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":170.375},{"option":"SPY260331P00517000","bid":0.61,"bid_size":572.0,"ask":0.62,"ask_size":251.0,"iv":0.4145,"open_interest":179.0,"volume":0.0,"delta":-0.0181,"gamma":0.0005,"vega":0.1028,"theta":-0.0495,"rho":-0.0131,"theo":0.6181,"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":0.534999996423721},{"option":"SPY260331C00518000","bid":165.39,"bid_size":97.0,"ask":168.23,"ask_size":197.0,"iv":0.4252,"open_interest":9.0,"volume":0.0,"delta":0.9847,"gamma":0.0004,"vega":0.0886,"theta":0.0,"rho":0.3857,"theo":166.7023,"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":169.38500213623},{"option":"SPY260331P00518000","bid":0.62,"bid_size":838.0,"ask":0.63,"ask_size":837.0,"iv":0.413,"open_interest":361.0,"volume":0.0,"delta":-0.0184,"gamma":0.0005,"vega":0.1042,"theta":-0.05,"rho":-0.0133,"theo":0.6263,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.55,"last_trade_time":"2026-02-18T14:47:27","percent_change":0.0,"prev_day_close":0.545000016689301},{"option":"SPY260331C00519000","bid":164.4,"bid_size":97.0,"ask":167.24,"ask_size":197.0,"iv":0.4234,"open_interest":1.0,"volume":0.0,"delta":0.9844,"gamma":0.0004,"vega":0.0896,"theta":-0.0004,"rho":0.3863,"theo":165.7125,"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":168.394996643066},{"option":"SPY260331P00519000","bid":0.63,"bid_size":838.0,"ask":0.64,"ask_size":1155.0,"iv":0.4116,"open_interest":1009.0,"volume":0.0,"delta":-0.0186,"gamma":0.0005,"vega":0.1054,"theta":-0.0503,"rho":-0.0135,"theo":0.633,"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":0.555000007152557},{"option":"SPY260331C00520000","bid":163.41,"bid_size":97.0,"ask":166.25,"ask_size":197.0,"iv":0.4216,"open_interest":199.0,"volume":0.0,"delta":0.9842,"gamma":0.0004,"vega":0.0906,"theta":-0.0012,"rho":0.3869,"theo":164.7227,"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":167.404998779297},{"option":"SPY260331P00520000","bid":0.64,"bid_size":259.0,"ask":0.65,"ask_size":2498.0,"iv":0.4102,"open_interest":2869.0,"volume":37.0,"delta":-0.0188,"gamma":0.0005,"vega":0.1067,"theta":-0.0507,"rho":-0.0137,"theo":0.6402,"change":0.095,"open":0.64,"high":0.65,"low":0.61,"tick":"no_change","last_trade_price":0.65,"last_trade_time":"2026-02-19T13:27:51","percent_change":17.1171,"prev_day_close":0.555000007152557},{"option":"SPY260331C00521000","bid":162.42,"bid_size":97.0,"ask":165.26,"ask_size":197.0,"iv":0.4197,"open_interest":3.0,"volume":0.0,"delta":0.9839,"gamma":0.0005,"vega":0.0916,"theta":-0.0019,"rho":0.3875,"theo":163.7331,"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":166.415000915527},{"option":"SPY260331P00521000","bid":0.65,"bid_size":252.0,"ask":0.66,"ask_size":1672.0,"iv":0.4086,"open_interest":540.0,"volume":0.0,"delta":-0.0192,"gamma":0.0005,"vega":0.1081,"theta":-0.0512,"rho":-0.0139,"theo":0.649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-18T10:44:21","percent_change":0.0,"prev_day_close":0.564999997615814},{"option":"SPY260331C00522000","bid":161.44,"bid_size":97.0,"ask":164.27,"ask_size":197.0,"iv":0.4184,"open_interest":6.0,"volume":0.0,"delta":0.9836,"gamma":0.0005,"vega":0.0927,"theta":-0.0027,"rho":0.3881,"theo":162.7436,"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":165.424995422363},{"option":"SPY260331P00522000","bid":0.65,"bid_size":584.0,"ask":0.67,"ask_size":1267.0,"iv":0.4066,"open_interest":210.0,"volume":0.0,"delta":-0.0195,"gamma":0.0005,"vega":0.1097,"theta":-0.0518,"rho":-0.0141,"theo":0.6588,"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":0.574999988079071},{"option":"SPY260331C00523000","bid":160.45,"bid_size":97.0,"ask":163.28,"ask_size":197.0,"iv":0.4166,"open_interest":7.0,"volume":0.0,"delta":0.9834,"gamma":0.0005,"vega":0.0937,"theta":-0.0034,"rho":0.3887,"theo":161.7542,"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":164.435005187988},{"option":"SPY260331P00523000","bid":0.66,"bid_size":839.0,"ask":0.67,"ask_size":675.0,"iv":0.4046,"open_interest":866.0,"volume":0.0,"delta":-0.0198,"gamma":0.0005,"vega":0.1111,"theta":-0.0522,"rho":-0.0143,"theo":0.6676,"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":0.584999978542328},{"option":"SPY260331C00524000","bid":159.46,"bid_size":97.0,"ask":162.3,"ask_size":197.0,"iv":0.4152,"open_interest":8.0,"volume":0.0,"delta":0.9831,"gamma":0.0005,"vega":0.0948,"theta":-0.0042,"rho":0.3893,"theo":160.7648,"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":163.444999694824},{"option":"SPY260331P00524000","bid":0.67,"bid_size":1083.0,"ask":0.68,"ask_size":839.0,"iv":0.4029,"open_interest":578.0,"volume":0.0,"delta":-0.0201,"gamma":0.0005,"vega":0.1128,"theta":-0.0528,"rho":-0.0146,"theo":0.6782,"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":0.594999998807907},{"option":"SPY260331C00525000","bid":158.47,"bid_size":97.0,"ask":161.31,"ask_size":197.0,"iv":0.4134,"open_interest":29.0,"volume":0.0,"delta":0.9828,"gamma":0.0005,"vega":0.0958,"theta":-0.0049,"rho":0.3899,"theo":159.7756,"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":162.455001831055},{"option":"SPY260331P00525000","bid":0.68,"bid_size":573.0,"ask":0.69,"ask_size":484.0,"iv":0.4014,"open_interest":8216.0,"volume":115.0,"delta":-0.0204,"gamma":0.0005,"vega":0.1143,"theta":-0.0533,"rho":-0.0148,"theo":0.6874,"change":0.095,"open":0.69,"high":0.69,"low":0.69,"tick":"no_change","last_trade_price":0.69,"last_trade_time":"2026-02-19T13:18:23","percent_change":15.9664,"prev_day_close":0.594999998807907},{"option":"SPY260331C00526000","bid":157.48,"bid_size":97.0,"ask":160.32,"ask_size":197.0,"iv":0.4115,"open_interest":54.0,"volume":0.0,"delta":0.9825,"gamma":0.0005,"vega":0.0969,"theta":-0.0057,"rho":0.3905,"theo":158.7865,"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":161.465003967285},{"option":"SPY260331P00526000","bid":0.69,"bid_size":570.0,"ask":0.7,"ask_size":253.0,"iv":0.3998,"open_interest":214.0,"volume":0.0,"delta":-0.0208,"gamma":0.0006,"vega":0.1158,"theta":-0.0538,"rho":-0.015,"theo":0.6967,"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":0.605000019073486},{"option":"SPY260331C00527000","bid":156.49,"bid_size":97.0,"ask":159.33,"ask_size":197.0,"iv":0.4096,"open_interest":3.0,"volume":0.0,"delta":0.9822,"gamma":0.0005,"vega":0.0979,"theta":-0.0065,"rho":0.391,"theo":157.7975,"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":160.474998474121},{"option":"SPY260331P00527000","bid":0.7,"bid_size":953.0,"ask":0.71,"ask_size":837.0,"iv":0.3981,"open_interest":343.0,"volume":8.0,"delta":-0.0211,"gamma":0.0006,"vega":0.1174,"theta":-0.0544,"rho":-0.0152,"theo":0.7064,"change":0.105,"open":0.65,"high":0.72,"low":0.65,"tick":"up","last_trade_price":0.72,"last_trade_time":"2026-02-19T14:39:17","percent_change":17.0732,"prev_day_close":0.615000009536743},{"option":"SPY260331C00528000","bid":155.47,"bid_size":256.0,"ask":158.34,"ask_size":197.0,"iv":0.4063,"open_interest":4.0,"volume":0.0,"delta":0.9819,"gamma":0.0005,"vega":0.099,"theta":-0.0073,"rho":0.3916,"theo":156.8086,"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":159.485000610352},{"option":"SPY260331P00528000","bid":0.71,"bid_size":561.0,"ask":0.72,"ask_size":532.0,"iv":0.3965,"open_interest":327.0,"volume":0.0,"delta":-0.0214,"gamma":0.0006,"vega":0.1189,"theta":-0.0549,"rho":-0.0155,"theo":0.7159,"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":0.625},{"option":"SPY260331C00529000","bid":154.51,"bid_size":97.0,"ask":157.35,"ask_size":197.0,"iv":0.4059,"open_interest":3.0,"volume":0.0,"delta":0.9816,"gamma":0.0005,"vega":0.1001,"theta":-0.008,"rho":0.3922,"theo":155.8198,"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":158.495002746582},{"option":"SPY260331P00529000","bid":0.72,"bid_size":838.0,"ask":0.73,"ask_size":837.0,"iv":0.3949,"open_interest":389.0,"volume":0.0,"delta":-0.0218,"gamma":0.0006,"vega":0.1205,"theta":-0.0554,"rho":-0.0158,"theo":0.7259,"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":0.634999990463257},{"option":"SPY260331C00530000","bid":153.52,"bid_size":97.0,"ask":156.36,"ask_size":197.0,"iv":0.404,"open_interest":35.0,"volume":0.0,"delta":0.9813,"gamma":0.0005,"vega":0.1012,"theta":-0.0088,"rho":0.3928,"theo":154.8311,"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":157.504997253418},{"option":"SPY260331P00530000","bid":0.73,"bid_size":837.0,"ask":0.74,"ask_size":1297.0,"iv":0.3932,"open_interest":151165.0,"volume":423.0,"delta":-0.0221,"gamma":0.0006,"vega":0.1222,"theta":-0.0559,"rho":-0.016,"theo":0.7358,"change":0.025,"open":0.72,"high":0.74,"low":0.67,"tick":"down","last_trade_price":0.67,"last_trade_time":"2026-02-19T10:05:37","percent_change":3.87597,"prev_day_close":0.644999980926514},{"option":"SPY260331C00531000","bid":152.53,"bid_size":97.0,"ask":155.37,"ask_size":197.0,"iv":0.4021,"open_interest":2.0,"volume":0.0,"delta":0.981,"gamma":0.0006,"vega":0.1023,"theta":-0.0096,"rho":0.3934,"theo":153.8425,"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":156.514999389648},{"option":"SPY260331P00531000","bid":0.74,"bid_size":837.0,"ask":0.75,"ask_size":973.0,"iv":0.3916,"open_interest":297.0,"volume":0.0,"delta":-0.0225,"gamma":0.0006,"vega":0.1238,"theta":-0.0564,"rho":-0.0162,"theo":0.746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-02-18T14:41:45","percent_change":0.0,"prev_day_close":0.650000005960464},{"option":"SPY260331C00532000","bid":151.54,"bid_size":97.0,"ask":154.39,"ask_size":197.0,"iv":0.4006,"open_interest":3.0,"volume":0.0,"delta":0.9807,"gamma":0.0006,"vega":0.1036,"theta":-0.0104,"rho":0.394,"theo":152.8541,"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":155.520004272461},{"option":"SPY260331P00532000","bid":0.75,"bid_size":832.0,"ask":0.76,"ask_size":831.0,"iv":0.3899,"open_interest":250.0,"volume":0.0,"delta":-0.0228,"gamma":0.0006,"vega":0.1254,"theta":-0.057,"rho":-0.0165,"theo":0.7563,"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":0.655000001192093},{"option":"SPY260331C00533000","bid":150.55,"bid_size":96.0,"ask":153.4,"ask_size":197.0,"iv":0.3986,"open_interest":9.0,"volume":0.0,"delta":0.9804,"gamma":0.0006,"vega":0.1059,"theta":-0.0112,"rho":0.3945,"theo":151.8657,"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":154.534996032715},{"option":"SPY260331P00533000","bid":0.76,"bid_size":825.0,"ask":0.77,"ask_size":824.0,"iv":0.3883,"open_interest":586.0,"volume":0.0,"delta":-0.0232,"gamma":0.0006,"vega":0.127,"theta":-0.0575,"rho":-0.0168,"theo":0.7666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.66,"last_trade_time":"2026-02-18T14:17:05","percent_change":0.0,"prev_day_close":0.665000021457672},{"option":"SPY260331C00534000","bid":149.57,"bid_size":97.0,"ask":152.41,"ask_size":197.0,"iv":0.3971,"open_interest":13.0,"volume":0.0,"delta":0.98,"gamma":0.0006,"vega":0.1082,"theta":-0.012,"rho":0.3951,"theo":150.8775,"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":153.544998168945},{"option":"SPY260331P00534000","bid":0.77,"bid_size":817.0,"ask":0.78,"ask_size":937.0,"iv":0.3866,"open_interest":490.0,"volume":0.0,"delta":-0.0236,"gamma":0.0006,"vega":0.1287,"theta":-0.0581,"rho":-0.017,"theo":0.7773,"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":0.675000011920929},{"option":"SPY260331C00535000","bid":148.56,"bid_size":257.0,"ask":151.42,"ask_size":197.0,"iv":0.3943,"open_interest":39.0,"volume":0.0,"delta":0.9797,"gamma":0.0006,"vega":0.1106,"theta":-0.0129,"rho":0.3957,"theo":149.8895,"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":152.559997558594},{"option":"SPY260331P00535000","bid":0.78,"bid_size":1040.0,"ask":0.79,"ask_size":756.0,"iv":0.385,"open_interest":776.0,"volume":0.0,"delta":-0.0239,"gamma":0.0006,"vega":0.1302,"theta":-0.0585,"rho":-0.0173,"theo":0.7863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-18T12:44:45","percent_change":0.0,"prev_day_close":0.685000002384186},{"option":"SPY260331C00536000","bid":147.59,"bid_size":97.0,"ask":150.44,"ask_size":197.0,"iv":0.3935,"open_interest":4.0,"volume":0.0,"delta":0.9794,"gamma":0.0006,"vega":0.1131,"theta":-0.0137,"rho":0.3962,"theo":148.9015,"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":151.569999694824},{"option":"SPY260331P00536000","bid":0.79,"bid_size":1067.0,"ask":0.8,"ask_size":640.0,"iv":0.3832,"open_interest":515.0,"volume":3.0,"delta":-0.0243,"gamma":0.0007,"vega":0.1319,"theta":-0.0591,"rho":-0.0176,"theo":0.7974,"change":0.065,"open":0.76,"high":0.76,"low":0.76,"tick":"down","last_trade_price":0.76,"last_trade_time":"2026-02-19T09:59:28","percent_change":9.35252,"prev_day_close":0.694999992847443},{"option":"SPY260331C00537000","bid":146.61,"bid_size":97.0,"ask":149.45,"ask_size":197.0,"iv":0.3919,"open_interest":3.0,"volume":0.0,"delta":0.979,"gamma":0.0006,"vega":0.1155,"theta":-0.0145,"rho":0.3968,"theo":147.9137,"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":150.580001831055},{"option":"SPY260331P00537000","bid":0.8,"bid_size":1113.0,"ask":0.82,"ask_size":2217.0,"iv":0.3823,"open_interest":361.0,"volume":0.0,"delta":-0.0247,"gamma":0.0007,"vega":0.1336,"theta":-0.0596,"rho":-0.0178,"theo":0.8088,"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":0.7049999833107},{"option":"SPY260331C00538000","bid":145.62,"bid_size":97.0,"ask":148.46,"ask_size":197.0,"iv":0.3899,"open_interest":4.0,"volume":0.0,"delta":0.9786,"gamma":0.0006,"vega":0.1181,"theta":-0.0154,"rho":0.3974,"theo":146.926,"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":149.590003967285},{"option":"SPY260331P00538000","bid":0.82,"bid_size":245.0,"ask":0.83,"ask_size":1471.0,"iv":0.3806,"open_interest":143.0,"volume":11.0,"delta":-0.0251,"gamma":0.0007,"vega":0.1354,"theta":-0.0602,"rho":-0.0181,"theo":0.8202,"change":0.075,"open":0.75,"high":0.79,"low":0.75,"tick":"up","last_trade_price":0.79,"last_trade_time":"2026-02-19T14:22:59","percent_change":10.4895,"prev_day_close":0.715000003576279},{"option":"SPY260331C00539000","bid":144.63,"bid_size":97.0,"ask":147.48,"ask_size":197.0,"iv":0.3883,"open_interest":2.0,"volume":0.0,"delta":0.9783,"gamma":0.0006,"vega":0.1206,"theta":-0.0162,"rho":0.3979,"theo":145.9385,"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":148.599998474121},{"option":"SPY260331P00539000","bid":0.83,"bid_size":775.0,"ask":0.84,"ask_size":1278.0,"iv":0.3789,"open_interest":278.0,"volume":0.0,"delta":-0.0254,"gamma":0.0007,"vega":0.1371,"theta":-0.0607,"rho":-0.0184,"theo":0.8301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-18T10:17:18","percent_change":0.0,"prev_day_close":0.725000023841858},{"option":"SPY260331C00540000","bid":143.64,"bid_size":97.0,"ask":146.49,"ask_size":197.0,"iv":0.3862,"open_interest":87.0,"volume":0.0,"delta":0.9779,"gamma":0.0006,"vega":0.1232,"theta":-0.0171,"rho":0.3985,"theo":144.951,"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":147.61499786377},{"option":"SPY260331P00540000","bid":0.84,"bid_size":766.0,"ask":0.85,"ask_size":1385.0,"iv":0.3772,"open_interest":151108.0,"volume":102.0,"delta":-0.0258,"gamma":0.0007,"vega":0.1388,"theta":-0.0612,"rho":-0.0187,"theo":0.8412,"change":0.105,"open":0.79,"high":0.88,"low":0.76,"tick":"no_change","last_trade_price":0.84,"last_trade_time":"2026-02-19T13:53:06","percent_change":14.2857,"prev_day_close":0.735000014305115},{"option":"SPY260331C00541000","bid":142.66,"bid_size":97.0,"ask":145.5,"ask_size":198.0,"iv":0.3846,"open_interest":11.0,"volume":0.0,"delta":0.9775,"gamma":0.0007,"vega":0.1256,"theta":-0.0179,"rho":0.4045,"theo":143.9641,"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":146.629997253418},{"option":"SPY260331P00541000","bid":0.85,"bid_size":550.0,"ask":0.86,"ask_size":243.0,"iv":0.3752,"open_interest":499.0,"volume":0.0,"delta":-0.0264,"gamma":0.0007,"vega":0.1413,"theta":-0.0621,"rho":-0.0191,"theo":0.8577,"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":0.745000004768372},{"option":"SPY260331C00542000","bid":141.67,"bid_size":97.0,"ask":144.52,"ask_size":198.0,"iv":0.383,"open_interest":11.0,"volume":0.0,"delta":0.9771,"gamma":0.0007,"vega":0.1271,"theta":-0.0188,"rho":0.405,"theo":142.9782,"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":145.639999389648},{"option":"SPY260331P00542000","bid":0.86,"bid_size":1006.0,"ask":0.88,"ask_size":2275.0,"iv":0.3739,"open_interest":469.0,"volume":1.0,"delta":-0.0268,"gamma":0.0007,"vega":0.1431,"theta":-0.0626,"rho":-0.0194,"theo":0.8682,"change":0.025,"open":0.78,"high":0.78,"low":0.78,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-19T10:03:34","percent_change":3.31126,"prev_day_close":0.754999995231628},{"option":"SPY260331C00543000","bid":140.68,"bid_size":97.0,"ask":143.53,"ask_size":198.0,"iv":0.3809,"open_interest":4.0,"volume":0.0,"delta":0.9767,"gamma":0.0007,"vega":0.1286,"theta":-0.0197,"rho":0.4055,"theo":141.9925,"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":144.650001525879},{"option":"SPY260331P00543000","bid":0.88,"bid_size":241.0,"ask":0.89,"ask_size":1204.0,"iv":0.3724,"open_interest":939.0,"volume":0.0,"delta":-0.0272,"gamma":0.0007,"vega":0.1451,"theta":-0.0632,"rho":-0.0197,"theo":0.8808,"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":0.764999985694885},{"option":"SPY260331C00544000","bid":139.7,"bid_size":97.0,"ask":142.55,"ask_size":198.0,"iv":0.3796,"open_interest":6.0,"volume":0.0,"delta":0.9763,"gamma":0.0007,"vega":0.1301,"theta":-0.0206,"rho":0.406,"theo":141.007,"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":143.659996032715},{"option":"SPY260331P00544000","bid":0.89,"bid_size":734.0,"ask":0.9,"ask_size":919.0,"iv":0.3707,"open_interest":695.0,"volume":0.0,"delta":-0.0276,"gamma":0.0008,"vega":0.147,"theta":-0.0637,"rho":-0.02,"theo":0.8916,"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":0.780000001192093},{"option":"SPY260331C00545000","bid":138.71,"bid_size":97.0,"ask":141.56,"ask_size":198.0,"iv":0.3776,"open_interest":30.0,"volume":0.0,"delta":0.9759,"gamma":0.0007,"vega":0.1317,"theta":-0.0215,"rho":0.4066,"theo":140.0217,"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":142.674995422363},{"option":"SPY260331P00545000","bid":0.9,"bid_size":781.0,"ask":0.91,"ask_size":862.0,"iv":0.3689,"open_interest":19051.0,"volume":9.0,"delta":-0.028,"gamma":0.0008,"vega":0.149,"theta":-0.0643,"rho":-0.0203,"theo":0.9037,"change":0.14,"open":0.87,"high":0.93,"low":0.87,"tick":"up","last_trade_price":0.93,"last_trade_time":"2026-02-19T14:39:45","percent_change":17.7215,"prev_day_close":0.78999999165535},{"option":"SPY260331C00546000","bid":137.72,"bid_size":97.0,"ask":140.57,"ask_size":198.0,"iv":0.3755,"open_interest":6.0,"volume":0.0,"delta":0.9754,"gamma":0.0007,"vega":0.1332,"theta":-0.0224,"rho":0.4071,"theo":139.0366,"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":141.690002441406},{"option":"SPY260331P00546000","bid":0.91,"bid_size":1110.0,"ask":0.93,"ask_size":992.0,"iv":0.3673,"open_interest":2804.0,"volume":0.0,"delta":-0.0286,"gamma":0.0008,"vega":0.1514,"theta":-0.0651,"rho":-0.0207,"theo":0.92,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.69,"last_trade_time":"2026-02-18T12:52:12","percent_change":0.0,"prev_day_close":0.800000011920929},{"option":"SPY260331C00547000","bid":136.74,"bid_size":97.0,"ask":139.59,"ask_size":198.0,"iv":0.3742,"open_interest":15.0,"volume":0.0,"delta":0.975,"gamma":0.0007,"vega":0.1348,"theta":-0.0234,"rho":0.4076,"theo":138.0517,"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":140.700004577637},{"option":"SPY260331P00547000","bid":0.93,"bid_size":709.0,"ask":0.94,"ask_size":709.0,"iv":0.3659,"open_interest":2829.0,"volume":0.0,"delta":-0.029,"gamma":0.0008,"vega":0.1534,"theta":-0.0656,"rho":-0.021,"theo":0.9321,"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":0.814999997615814},{"option":"SPY260331C00548000","bid":135.75,"bid_size":97.0,"ask":138.6,"ask_size":198.0,"iv":0.3721,"open_interest":11.0,"volume":0.0,"delta":0.9746,"gamma":0.0008,"vega":0.1365,"theta":-0.0243,"rho":0.4081,"theo":137.067,"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":139.720001220703},{"option":"SPY260331P00548000","bid":0.94,"bid_size":702.0,"ask":0.95,"ask_size":702.0,"iv":0.3641,"open_interest":407.0,"volume":0.0,"delta":-0.0295,"gamma":0.0008,"vega":0.1554,"theta":-0.0662,"rho":-0.0213,"theo":0.9443,"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":0.824999988079071},{"option":"SPY260331C00549000","bid":134.77,"bid_size":97.0,"ask":137.62,"ask_size":198.0,"iv":0.3707,"open_interest":11.0,"volume":0.0,"delta":0.9741,"gamma":0.0008,"vega":0.1381,"theta":-0.0252,"rho":0.4085,"theo":136.0825,"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":138.730003356934},{"option":"SPY260331P00549000","bid":0.95,"bid_size":1274.0,"ask":0.97,"ask_size":988.0,"iv":0.3624,"open_interest":485.0,"volume":0.0,"delta":-0.03,"gamma":0.0008,"vega":0.1579,"theta":-0.067,"rho":-0.0216,"theo":0.9618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-18T11:20:02","percent_change":0.0,"prev_day_close":0.834999978542328},{"option":"SPY260331C00550000","bid":133.78,"bid_size":97.0,"ask":136.63,"ask_size":198.0,"iv":0.3687,"open_interest":134.0,"volume":0.0,"delta":0.9736,"gamma":0.0008,"vega":0.1398,"theta":-0.0262,"rho":0.409,"theo":135.0982,"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":137.73999786377},{"option":"SPY260331P00550000","bid":0.97,"bid_size":924.0,"ask":0.98,"ask_size":743.0,"iv":0.361,"open_interest":4128.0,"volume":8.0,"delta":-0.0305,"gamma":0.0008,"vega":0.1598,"theta":-0.0675,"rho":-0.0219,"theo":0.9729,"change":0.025,"open":0.92,"high":0.99,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-19T11:18:44","percent_change":2.95858,"prev_day_close":0.844999998807907},{"option":"SPY260331C00551000","bid":132.8,"bid_size":97.0,"ask":135.65,"ask_size":198.0,"iv":0.3673,"open_interest":12.0,"volume":0.0,"delta":0.9731,"gamma":0.0008,"vega":0.1415,"theta":-0.0271,"rho":0.4095,"theo":134.1142,"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":136.754997253418},{"option":"SPY260331P00551000","bid":0.98,"bid_size":551.0,"ask":0.99,"ask_size":234.0,"iv":0.3593,"open_interest":251.0,"volume":0.0,"delta":-0.0311,"gamma":0.0009,"vega":0.1624,"theta":-0.0684,"rho":-0.0224,"theo":0.9911,"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":0.860000014305115},{"option":"SPY260331C00552000","bid":131.81,"bid_size":97.0,"ask":134.67,"ask_size":198.0,"iv":0.3655,"open_interest":6.0,"volume":0.0,"delta":0.9726,"gamma":0.0008,"vega":0.1432,"theta":-0.0281,"rho":0.41,"theo":133.1304,"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":135.769996643066},{"option":"SPY260331P00552000","bid":1.0,"bid_size":681.0,"ask":1.01,"ask_size":680.0,"iv":0.3578,"open_interest":476.0,"volume":0.0,"delta":-0.0316,"gamma":0.0009,"vega":0.1646,"theta":-0.069,"rho":-0.0227,"theo":1.0047,"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":0.875},{"option":"SPY260331C00553000","bid":130.83,"bid_size":97.0,"ask":133.68,"ask_size":198.0,"iv":0.3638,"open_interest":6.0,"volume":0.0,"delta":0.9721,"gamma":0.0008,"vega":0.1449,"theta":-0.0291,"rho":0.4104,"theo":132.1468,"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":134.790000915527},{"option":"SPY260331P00553000","bid":1.01,"bid_size":549.0,"ask":1.02,"ask_size":233.0,"iv":0.3561,"open_interest":304.0,"volume":0.0,"delta":-0.0322,"gamma":0.0009,"vega":0.1671,"theta":-0.0698,"rho":-0.0232,"theo":1.0217,"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":0.884999990463257},{"option":"SPY260331C00554000","bid":129.84,"bid_size":97.0,"ask":132.7,"ask_size":198.0,"iv":0.362,"open_interest":7.0,"volume":0.0,"delta":0.9716,"gamma":0.0008,"vega":0.1467,"theta":-0.0301,"rho":0.4109,"theo":131.1635,"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":133.799995422363},{"option":"SPY260331P00554000","bid":1.03,"bid_size":670.0,"ask":1.04,"ask_size":670.0,"iv":0.3546,"open_interest":314.0,"volume":1.0,"delta":-0.0327,"gamma":0.0009,"vega":0.1692,"theta":-0.0704,"rho":-0.0235,"theo":1.0349,"change":0.085,"open":0.99,"high":0.99,"low":0.99,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-19T11:56:55","percent_change":9.39227,"prev_day_close":0.905000001192093},{"option":"SPY260331C00555000","bid":128.86,"bid_size":97.0,"ask":131.72,"ask_size":198.0,"iv":0.3605,"open_interest":38.0,"volume":0.0,"delta":0.9711,"gamma":0.0009,"vega":0.1484,"theta":-0.0311,"rho":0.4113,"theo":130.1805,"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":132.814994812012},{"option":"SPY260331P00555000","bid":1.04,"bid_size":2381.0,"ask":1.06,"ask_size":1047.0,"iv":0.3529,"open_interest":1406.0,"volume":2.0,"delta":-0.0333,"gamma":0.0009,"vega":0.1719,"theta":-0.0712,"rho":-0.024,"theo":1.0536,"change":0.025,"open":0.94,"high":0.94,"low":0.94,"tick":"up","last_trade_price":0.94,"last_trade_time":"2026-02-19T11:25:57","percent_change":2.73224,"prev_day_close":0.915000021457672},{"option":"SPY260331C00556000","bid":127.88,"bid_size":97.0,"ask":130.75,"ask_size":184.0,"iv":0.3594,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0009,"vega":0.1502,"theta":-0.0321,"rho":0.4118,"theo":129.1977,"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":131.830001831055},{"option":"SPY260331P00556000","bid":1.06,"bid_size":832.0,"ask":1.07,"ask_size":659.0,"iv":0.3513,"open_interest":263.0,"volume":0.0,"delta":-0.0338,"gamma":0.0009,"vega":0.1739,"theta":-0.0717,"rho":-0.0243,"theo":1.0661,"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":0.925000011920929},{"option":"SPY260331C00557000","bid":126.89,"bid_size":97.0,"ask":129.75,"ask_size":198.0,"iv":0.3569,"open_interest":7.0,"volume":0.0,"delta":0.97,"gamma":0.0009,"vega":0.152,"theta":-0.0331,"rho":0.4122,"theo":128.2151,"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":130.849998474121},{"option":"SPY260331P00557000","bid":1.08,"bid_size":654.0,"ask":1.09,"ask_size":655.0,"iv":0.35,"open_interest":435.0,"volume":2.0,"delta":-0.0344,"gamma":0.001,"vega":0.1764,"theta":-0.0725,"rho":-0.0247,"theo":1.0829,"change":0.135,"open":1.08,"high":1.08,"low":1.08,"tick":"up","last_trade_price":1.08,"last_trade_time":"2026-02-19T13:47:40","percent_change":14.2857,"prev_day_close":0.944999992847443},{"option":"SPY260331C00558000","bid":125.91,"bid_size":97.0,"ask":128.77,"ask_size":198.0,"iv":0.3554,"open_interest":41.0,"volume":0.0,"delta":0.9695,"gamma":0.0009,"vega":0.1538,"theta":-0.0341,"rho":0.4127,"theo":127.2329,"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":129.860000610352},{"option":"SPY260331P00558000","bid":1.09,"bid_size":1255.0,"ask":1.11,"ask_size":456.0,"iv":0.3482,"open_interest":426.0,"volume":1.0,"delta":-0.035,"gamma":0.001,"vega":0.1791,"theta":-0.0733,"rho":-0.0252,"theo":1.1025,"change":0.055,"open":1.01,"high":1.01,"low":1.01,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-02-19T10:33:40","percent_change":5.75916,"prev_day_close":0.9549999833107},{"option":"SPY260331C00559000","bid":124.93,"bid_size":97.0,"ask":127.79,"ask_size":198.0,"iv":0.354,"open_interest":12.0,"volume":0.0,"delta":0.9689,"gamma":0.0009,"vega":0.1562,"theta":-0.0352,"rho":0.4131,"theo":126.2509,"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":128.880001068115},{"option":"SPY260331P00559000","bid":1.11,"bid_size":1048.0,"ask":1.12,"ask_size":227.0,"iv":0.3468,"open_interest":471.0,"volume":0.0,"delta":-0.0357,"gamma":0.001,"vega":0.1818,"theta":-0.0742,"rho":-0.0257,"theo":1.1219,"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":0.969999998807907},{"option":"SPY260331C00560000","bid":123.95,"bid_size":97.0,"ask":126.81,"ask_size":198.0,"iv":0.3524,"open_interest":63.0,"volume":0.0,"delta":0.9683,"gamma":0.001,"vega":0.1598,"theta":-0.0362,"rho":0.4135,"theo":125.2692,"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":127.895000457764},{"option":"SPY260331P00560000","bid":1.13,"bid_size":1984.0,"ask":1.14,"ask_size":320.0,"iv":0.3452,"open_interest":2529.0,"volume":42.0,"delta":-0.0362,"gamma":0.001,"vega":0.1839,"theta":-0.0747,"rho":-0.0261,"theo":1.1354,"change":0.165,"open":1.11,"high":1.15,"low":1.01,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-19T13:32:46","percent_change":16.7513,"prev_day_close":0.985000014305115},{"option":"SPY260331C00561000","bid":122.97,"bid_size":97.0,"ask":125.83,"ask_size":198.0,"iv":0.3509,"open_interest":86.0,"volume":0.0,"delta":0.9677,"gamma":0.001,"vega":0.1635,"theta":-0.0373,"rho":0.4139,"theo":124.2879,"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":126.91499710083},{"option":"SPY260331P00561000","bid":1.15,"bid_size":371.0,"ask":1.16,"ask_size":448.0,"iv":0.3437,"open_interest":1061.0,"volume":2.0,"delta":-0.0369,"gamma":0.001,"vega":0.1867,"theta":-0.0756,"rho":-0.0266,"theo":1.1552,"change":0.125,"open":1.13,"high":1.13,"low":1.13,"tick":"up","last_trade_price":1.13,"last_trade_time":"2026-02-19T13:13:10","percent_change":12.4378,"prev_day_close":1.00499999523163},{"option":"SPY260331C00562000","bid":121.96,"bid_size":261.0,"ask":124.85,"ask_size":198.0,"iv":0.3484,"open_interest":29.0,"volume":0.0,"delta":0.9671,"gamma":0.001,"vega":0.1673,"theta":-0.0384,"rho":0.4144,"theo":123.3068,"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":125.930000305176},{"option":"SPY260331P00562000","bid":1.17,"bid_size":223.0,"ask":1.18,"ask_size":446.0,"iv":0.342,"open_interest":468.0,"volume":2.0,"delta":-0.0376,"gamma":0.0011,"vega":0.1894,"theta":-0.0764,"rho":-0.0271,"theo":1.174,"change":0.13,"open":1.15,"high":1.15,"low":1.15,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-19T13:13:10","percent_change":12.7451,"prev_day_close":1.01999998092651},{"option":"SPY260331C00563000","bid":121.01,"bid_size":97.0,"ask":123.87,"ask_size":198.0,"iv":0.3476,"open_interest":7.0,"volume":0.0,"delta":0.9665,"gamma":0.001,"vega":0.1711,"theta":-0.0395,"rho":0.4148,"theo":122.326,"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":124.944999694824},{"option":"SPY260331P00563000","bid":1.19,"bid_size":222.0,"ask":1.2,"ask_size":444.0,"iv":0.3405,"open_interest":216.0,"volume":0.0,"delta":-0.0383,"gamma":0.0011,"vega":0.1921,"theta":-0.0772,"rho":-0.0276,"theo":1.1931,"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":1.0349999666214},{"option":"SPY260331C00564000","bid":120.03,"bid_size":97.0,"ask":122.89,"ask_size":198.0,"iv":0.3459,"open_interest":28.0,"volume":0.0,"delta":0.9658,"gamma":0.001,"vega":0.175,"theta":-0.0406,"rho":0.4152,"theo":121.3455,"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":123.964996337891},{"option":"SPY260331P00564000","bid":1.21,"bid_size":221.0,"ask":1.22,"ask_size":442.0,"iv":0.339,"open_interest":294.0,"volume":0.0,"delta":-0.039,"gamma":0.0011,"vega":0.1949,"theta":-0.078,"rho":-0.0281,"theo":1.2127,"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":1.05499994754791},{"option":"SPY260331C00565000","bid":119.05,"bid_size":97.0,"ask":121.91,"ask_size":198.0,"iv":0.3442,"open_interest":93.0,"volume":0.0,"delta":0.9652,"gamma":0.001,"vega":0.1791,"theta":-0.0417,"rho":0.4156,"theo":120.3653,"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":122.985000610352},{"option":"SPY260331P00565000","bid":1.23,"bid_size":245.0,"ask":1.24,"ask_size":440.0,"iv":0.3375,"open_interest":546.0,"volume":1.0,"delta":-0.0397,"gamma":0.0011,"vega":0.1979,"theta":-0.0788,"rho":-0.0286,"theo":1.2327,"change":0.08,"open":1.15,"high":1.15,"low":1.15,"tick":"up","last_trade_price":1.15,"last_trade_time":"2026-02-19T11:28:34","percent_change":7.47664,"prev_day_close":1.06999999284744},{"option":"SPY260331C00566000","bid":118.07,"bid_size":97.0,"ask":120.93,"ask_size":198.0,"iv":0.3425,"open_interest":34.0,"volume":0.0,"delta":0.9645,"gamma":0.0011,"vega":0.1832,"theta":-0.0428,"rho":0.4219,"theo":119.3855,"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":122.004997253418},{"option":"SPY260331P00566000","bid":1.25,"bid_size":219.0,"ask":1.26,"ask_size":438.0,"iv":0.3361,"open_interest":315.0,"volume":0.0,"delta":-0.0405,"gamma":0.0011,"vega":0.2013,"theta":-0.0798,"rho":-0.0292,"theo":1.2567,"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":1.08500003814697},{"option":"SPY260331C00567000","bid":117.09,"bid_size":97.0,"ask":119.96,"ask_size":198.0,"iv":0.341,"open_interest":16.0,"volume":0.0,"delta":0.9638,"gamma":0.0011,"vega":0.1857,"theta":-0.044,"rho":0.4235,"theo":118.4077,"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":121.020000457764},{"option":"SPY260331P00567000","bid":1.27,"bid_size":503.0,"ask":1.28,"ask_size":217.0,"iv":0.3345,"open_interest":343.0,"volume":0.0,"delta":-0.0412,"gamma":0.0012,"vega":0.2043,"theta":-0.0806,"rho":-0.0297,"theo":1.2768,"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":1.10500001907349},{"option":"SPY260331C00568000","bid":116.11,"bid_size":97.0,"ask":118.98,"ask_size":198.0,"iv":0.3393,"open_interest":54.0,"volume":0.0,"delta":0.9631,"gamma":0.0011,"vega":0.1881,"theta":-0.0451,"rho":0.4238,"theo":117.4304,"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":120.045001983643},{"option":"SPY260331P00568000","bid":1.29,"bid_size":501.0,"ask":1.3,"ask_size":216.0,"iv":0.3329,"open_interest":251.0,"volume":0.0,"delta":-0.042,"gamma":0.0012,"vega":0.2075,"theta":-0.0815,"rho":-0.0302,"theo":1.2983,"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":1.125},{"option":"SPY260331C00569000","bid":115.13,"bid_size":97.0,"ask":118.0,"ask_size":198.0,"iv":0.3376,"open_interest":15.0,"volume":0.0,"delta":0.9624,"gamma":0.0011,"vega":0.1906,"theta":-0.0463,"rho":0.4242,"theo":116.4535,"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":119.075000762939},{"option":"SPY260331P00569000","bid":1.31,"bid_size":507.0,"ask":1.33,"ask_size":485.0,"iv":0.3316,"open_interest":796.0,"volume":0.0,"delta":-0.0428,"gamma":0.0012,"vega":0.2107,"theta":-0.0824,"rho":-0.0308,"theo":1.3203,"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":1.13999998569489},{"option":"SPY260331C00570000","bid":113.73,"bid_size":3.0,"ask":117.19,"ask_size":10.0,"iv":0.3295,"open_interest":1138.0,"volume":0.0,"delta":0.9616,"gamma":0.0012,"vega":0.1931,"theta":-0.0475,"rho":0.4245,"theo":115.4771,"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":118.079998016357},{"option":"SPY260331P00570000","bid":1.34,"bid_size":41.0,"ask":1.35,"ask_size":428.0,"iv":0.3302,"open_interest":1474.0,"volume":5.0,"delta":-0.0436,"gamma":0.0012,"vega":0.2139,"theta":-0.0833,"rho":-0.0312,"theo":1.3441,"change":0.21,"open":1.3,"high":1.37,"low":1.3,"tick":"up","last_trade_price":1.37,"last_trade_time":"2026-02-19T14:39:37","percent_change":18.1035,"prev_day_close":1.1599999666214},{"option":"SPY260331C00571000","bid":113.18,"bid_size":97.0,"ask":116.05,"ask_size":198.0,"iv":0.3346,"open_interest":5.0,"volume":0.0,"delta":0.9608,"gamma":0.0012,"vega":0.1956,"theta":-0.0487,"rho":0.4248,"theo":114.501,"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":117.100002288818},{"option":"SPY260331P00571000","bid":1.36,"bid_size":491.0,"ask":1.37,"ask_size":212.0,"iv":0.3286,"open_interest":240.0,"volume":0.0,"delta":-0.0444,"gamma":0.0013,"vega":0.217,"theta":-0.0842,"rho":-0.0318,"theo":1.3674,"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":1.18000000715256},{"option":"SPY260331C00572000","bid":112.2,"bid_size":97.0,"ask":115.08,"ask_size":198.0,"iv":0.333,"open_interest":39.0,"volume":0.0,"delta":0.96,"gamma":0.0012,"vega":0.1982,"theta":-0.0499,"rho":0.425,"theo":113.5255,"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":116.119998931885},{"option":"SPY260331P00572000","bid":1.38,"bid_size":496.0,"ask":1.4,"ask_size":476.0,"iv":0.3271,"open_interest":622.0,"volume":11.0,"delta":-0.0452,"gamma":0.0013,"vega":0.2203,"theta":-0.0852,"rho":-0.0324,"theo":1.3912,"change":0.24,"open":1.27,"high":1.44,"low":1.27,"tick":"up","last_trade_price":1.44,"last_trade_time":"2026-02-19T13:20:03","percent_change":20.0,"prev_day_close":1.20000004768372},{"option":"SPY260331C00573000","bid":111.22,"bid_size":97.0,"ask":114.1,"ask_size":198.0,"iv":0.3312,"open_interest":39.0,"volume":0.0,"delta":0.9592,"gamma":0.0012,"vega":0.2008,"theta":-0.0512,"rho":0.4253,"theo":112.5503,"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":115.154998779297},{"option":"SPY260331P00573000","bid":1.41,"bid_size":210.0,"ask":1.42,"ask_size":420.0,"iv":0.3257,"open_interest":332.0,"volume":0.0,"delta":-0.0461,"gamma":0.0013,"vega":0.2237,"theta":-0.0861,"rho":-0.033,"theo":1.4156,"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":1.22000002861023},{"option":"SPY260331C00574000","bid":109.85,"bid_size":3.0,"ask":113.28,"ask_size":10.0,"iv":0.3239,"open_interest":227.0,"volume":0.0,"delta":0.9584,"gamma":0.0013,"vega":0.2035,"theta":-0.0524,"rho":0.4256,"theo":111.5757,"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":114.185001373291},{"option":"SPY260331P00574000","bid":1.43,"bid_size":486.0,"ask":1.45,"ask_size":471.0,"iv":0.3242,"open_interest":2394.0,"volume":0.0,"delta":-0.047,"gamma":0.0013,"vega":0.2271,"theta":-0.0871,"rho":-0.0337,"theo":1.4405,"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":1.24000000953674},{"option":"SPY260331C00575000","bid":109.27,"bid_size":97.0,"ask":112.15,"ask_size":198.0,"iv":0.3281,"open_interest":248.0,"volume":0.0,"delta":0.9576,"gamma":0.0013,"vega":0.2062,"theta":-0.0537,"rho":0.4258,"theo":110.6015,"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":113.41499710083},{"option":"SPY260331P00575000","bid":1.46,"bid_size":276.0,"ask":1.47,"ask_size":266.0,"iv":0.3227,"open_interest":3699.0,"volume":5.0,"delta":-0.0479,"gamma":0.0014,"vega":0.2306,"theta":-0.088,"rho":-0.0343,"theo":1.4661,"change":0.08,"open":1.33,"high":1.35,"low":1.33,"tick":"down","last_trade_price":1.34,"last_trade_time":"2026-02-19T11:38:46","percent_change":6.34921,"prev_day_close":1.25999999046326},{"option":"SPY260331C00576000","bid":108.3,"bid_size":97.0,"ask":111.18,"ask_size":198.0,"iv":0.3267,"open_interest":206.0,"volume":0.0,"delta":0.9567,"gamma":0.0013,"vega":0.2089,"theta":-0.0549,"rho":0.4261,"theo":109.6279,"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":112.209999084473},{"option":"SPY260331P00576000","bid":1.48,"bid_size":485.0,"ask":1.5,"ask_size":462.0,"iv":0.3212,"open_interest":722.0,"volume":112.0,"delta":-0.0488,"gamma":0.0014,"vega":0.2341,"theta":-0.089,"rho":-0.035,"theo":1.4923,"change":0.155,"open":1.44,"high":1.44,"low":1.44,"tick":"down","last_trade_price":1.44,"last_trade_time":"2026-02-19T14:13:38","percent_change":12.0623,"prev_day_close":1.2849999666214},{"option":"SPY260331C00577000","bid":107.32,"bid_size":97.0,"ask":110.21,"ask_size":198.0,"iv":0.3251,"open_interest":22.0,"volume":0.0,"delta":0.9558,"gamma":0.0014,"vega":0.2116,"theta":-0.0562,"rho":0.4263,"theo":108.6547,"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":111.245002746582},{"option":"SPY260331P00577000","bid":1.51,"bid_size":620.0,"ask":1.53,"ask_size":829.0,"iv":0.3199,"open_interest":2452.0,"volume":0.0,"delta":-0.0498,"gamma":0.0014,"vega":0.2376,"theta":-0.09,"rho":-0.0356,"theo":1.5192,"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":1.30499994754791},{"option":"SPY260331C00578000","bid":106.35,"bid_size":97.0,"ask":109.23,"ask_size":198.0,"iv":0.3235,"open_interest":247.0,"volume":0.0,"delta":0.9549,"gamma":0.0014,"vega":0.2143,"theta":-0.0575,"rho":0.4265,"theo":107.6821,"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":110.474998474121},{"option":"SPY260331P00578000","bid":1.54,"bid_size":203.0,"ask":1.55,"ask_size":203.0,"iv":0.3183,"open_interest":733.0,"volume":0.0,"delta":-0.0507,"gamma":0.0014,"vega":0.2412,"theta":-0.091,"rho":-0.0364,"theo":1.5467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-18T10:02:25","percent_change":0.0,"prev_day_close":1.33000004291534},{"option":"SPY260331C00579000","bid":105.38,"bid_size":97.0,"ask":108.26,"ask_size":198.0,"iv":0.3221,"open_interest":98.0,"volume":0.0,"delta":0.954,"gamma":0.0014,"vega":0.2171,"theta":-0.0589,"rho":0.4267,"theo":106.71,"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":109.284999847412},{"option":"SPY260331P00579000","bid":1.57,"bid_size":202.0,"ask":1.58,"ask_size":404.0,"iv":0.3169,"open_interest":498.0,"volume":1.0,"delta":-0.0517,"gamma":0.0015,"vega":0.2448,"theta":-0.0921,"rho":-0.0371,"theo":1.5749,"change":0.105,"open":1.46,"high":1.46,"low":1.46,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-19T11:14:54","percent_change":7.74908,"prev_day_close":1.35500001907349},{"option":"SPY260331C00580000","bid":104.41,"bid_size":97.0,"ask":107.29,"ask_size":198.0,"iv":0.3206,"open_interest":149.0,"volume":0.0,"delta":0.953,"gamma":0.0014,"vega":0.2199,"theta":-0.0602,"rho":0.4269,"theo":105.7384,"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":108.310001373291},{"option":"SPY260331P00580000","bid":1.59,"bid_size":1902.0,"ask":1.61,"ask_size":402.0,"iv":0.3153,"open_interest":81356.0,"volume":27.0,"delta":-0.0527,"gamma":0.0015,"vega":0.2485,"theta":-0.0931,"rho":-0.0378,"theo":1.6038,"change":0.17,"open":1.61,"high":1.61,"low":1.53,"tick":"down","last_trade_price":1.55,"last_trade_time":"2026-02-19T14:11:35","percent_change":12.3188,"prev_day_close":1.37999999523163},{"option":"SPY260331C00581000","bid":103.43,"bid_size":97.0,"ask":106.32,"ask_size":198.0,"iv":0.319,"open_interest":78.0,"volume":0.0,"delta":0.952,"gamma":0.0015,"vega":0.2234,"theta":-0.0616,"rho":0.4271,"theo":104.7673,"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":107.334999084473},{"option":"SPY260331P00581000","bid":1.62,"bid_size":471.0,"ask":1.64,"ask_size":400.0,"iv":0.3139,"open_interest":564.0,"volume":0.0,"delta":-0.0538,"gamma":0.0015,"vega":0.2522,"theta":-0.0942,"rho":-0.0386,"theo":1.6334,"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":1.39999997615814},{"option":"SPY260331C00582000","bid":102.46,"bid_size":97.0,"ask":105.35,"ask_size":198.0,"iv":0.3175,"open_interest":337.0,"volume":0.0,"delta":0.951,"gamma":0.0015,"vega":0.2287,"theta":-0.063,"rho":0.4273,"theo":103.7968,"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":106.360000610352},{"option":"SPY260331P00582000","bid":1.65,"bid_size":658.0,"ask":1.67,"ask_size":400.0,"iv":0.3125,"open_interest":409.0,"volume":1.0,"delta":-0.0548,"gamma":0.0016,"vega":0.256,"theta":-0.0952,"rho":-0.0394,"theo":1.6637,"change":0.16,"open":1.59,"high":1.59,"low":1.59,"tick":"down","last_trade_price":1.59,"last_trade_time":"2026-02-19T11:07:54","percent_change":11.1888,"prev_day_close":1.43000000715256},{"option":"SPY260331C00583000","bid":101.49,"bid_size":97.0,"ask":104.38,"ask_size":198.0,"iv":0.316,"open_interest":73.0,"volume":0.0,"delta":0.95,"gamma":0.0015,"vega":0.2342,"theta":-0.0643,"rho":0.4275,"theo":102.8269,"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":105.384998321533},{"option":"SPY260331P00583000","bid":1.69,"bid_size":116.0,"ask":1.7,"ask_size":398.0,"iv":0.3112,"open_interest":419.0,"volume":1.0,"delta":-0.0559,"gamma":0.0016,"vega":0.26,"theta":-0.0963,"rho":-0.0402,"theo":1.6948,"change":0.075,"open":1.53,"high":1.53,"low":1.53,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-19T11:15:27","percent_change":5.15464,"prev_day_close":1.45500004291534},{"option":"SPY260331C00584000","bid":100.52,"bid_size":97.0,"ask":103.42,"ask_size":198.0,"iv":0.3147,"open_interest":163.0,"volume":0.0,"delta":0.949,"gamma":0.0016,"vega":0.2398,"theta":-0.0658,"rho":0.4277,"theo":101.8576,"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":104.470001220703},{"option":"SPY260331P00584000","bid":1.72,"bid_size":198.0,"ask":1.73,"ask_size":198.0,"iv":0.3097,"open_interest":501.0,"volume":0.0,"delta":-0.057,"gamma":0.0016,"vega":0.2641,"theta":-0.0974,"rho":-0.0409,"theo":1.7266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-18T14:32:33","percent_change":0.0,"prev_day_close":1.48000001907349},{"option":"SPY260331C00585000","bid":99.55,"bid_size":97.0,"ask":102.45,"ask_size":198.0,"iv":0.313,"open_interest":156.0,"volume":0.0,"delta":0.9479,"gamma":0.0016,"vega":0.2455,"theta":-0.0672,"rho":0.4278,"theo":100.8888,"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":103.455001831055},{"option":"SPY260331P00585000","bid":1.75,"bid_size":542.0,"ask":1.77,"ask_size":691.0,"iv":0.3084,"open_interest":3039.0,"volume":6.0,"delta":-0.0582,"gamma":0.0017,"vega":0.2684,"theta":-0.0985,"rho":-0.0417,"theo":1.7592,"change":0.15,"open":1.63,"high":1.73,"low":1.54,"tick":"down","last_trade_price":1.66,"last_trade_time":"2026-02-19T14:25:26","percent_change":9.93378,"prev_day_close":1.50999999046326},{"option":"SPY260331C00586000","bid":98.59,"bid_size":97.0,"ask":101.48,"ask_size":198.0,"iv":0.3116,"open_interest":21.0,"volume":0.0,"delta":0.9468,"gamma":0.0016,"vega":0.2514,"theta":-0.0686,"rho":0.428,"theo":99.9206,"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":102.51000213623},{"option":"SPY260331P00586000","bid":1.78,"bid_size":459.0,"ask":1.8,"ask_size":440.0,"iv":0.3068,"open_interest":1126.0,"volume":3.0,"delta":-0.0594,"gamma":0.0017,"vega":0.2728,"theta":-0.0996,"rho":-0.0426,"theo":1.7926,"change":0.23,"open":1.64,"high":1.77,"low":1.64,"tick":"up","last_trade_price":1.77,"last_trade_time":"2026-02-19T12:52:31","percent_change":14.9351,"prev_day_close":1.53999996185303},{"option":"SPY260331C00590000","bid":94.72,"bid_size":97.0,"ask":97.62,"ask_size":198.0,"iv":0.3054,"open_interest":160.0,"volume":0.0,"delta":0.9421,"gamma":0.0018,"vega":0.268,"theta":-0.0745,"rho":0.4371,"theo":96.0625,"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":98.6300010681152},{"option":"SPY260331P00590000","bid":1.93,"bid_size":35.0,"ask":1.94,"ask_size":476.0,"iv":0.3013,"open_interest":80131.0,"volume":85.0,"delta":-0.0643,"gamma":0.0018,"vega":0.2904,"theta":-0.1043,"rho":-0.0459,"theo":1.9352,"change":0.33,"open":1.92,"high":2.0,"low":1.71,"tick":"up","last_trade_price":1.99,"last_trade_time":"2026-02-19T14:39:33","percent_change":19.8795,"prev_day_close":1.6599999666214},{"option":"SPY260331C00595000","bid":89.91,"bid_size":97.0,"ask":92.82,"ask_size":198.0,"iv":0.2981,"open_interest":63.0,"volume":0.0,"delta":0.9354,"gamma":0.002,"vega":0.2871,"theta":-0.0823,"rho":0.4368,"theo":91.2599,"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":93.7999992370606},{"option":"SPY260331P00595000","bid":2.12,"bid_size":532.0,"ask":2.14,"ask_size":537.0,"iv":0.2943,"open_interest":5484.0,"volume":10.0,"delta":-0.0712,"gamma":0.002,"vega":0.3137,"theta":-0.1104,"rho":-0.0508,"theo":2.131,"change":0.33,"open":2.0,"high":2.15,"low":1.89,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-19T14:38:07","percent_change":18.1319,"prev_day_close":1.81999999284744},{"option":"SPY260331C00600000","bid":85.12,"bid_size":195.0,"ask":88.04,"ask_size":212.0,"iv":0.283,"open_interest":618.0,"volume":0.0,"delta":0.9279,"gamma":0.0022,"vega":0.3092,"theta":-0.0905,"rho":0.4362,"theo":86.4784,"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":89.2350006103516},{"option":"SPY260331P00600000","bid":2.35,"bid_size":186.0,"ask":2.36,"ask_size":188.0,"iv":0.2875,"open_interest":25062.0,"volume":94.0,"delta":-0.0791,"gamma":0.0023,"vega":0.339,"theta":-0.1171,"rho":-0.0564,"theo":2.3603,"change":0.38,"open":2.2,"high":2.44,"low":2.1,"tick":"no_change","last_trade_price":2.39,"last_trade_time":"2026-02-19T14:38:58","percent_change":18.9055,"prev_day_close":2.00999999046326},{"option":"SPY260331C00605000","bid":81.48,"bid_size":22.0,"ask":81.89,"ask_size":22.0,"iv":0.2797,"open_interest":82.0,"volume":1.0,"delta":0.9195,"gamma":0.0024,"vega":0.3461,"theta":-0.0991,"rho":0.4457,"theo":81.7215,"change":-0.83,"open":83.42,"high":83.42,"low":83.42,"tick":"up","last_trade_price":83.42,"last_trade_time":"2026-02-19T10:30:23","percent_change":-0.985163,"prev_day_close":84.25},{"option":"SPY260331P00605000","bid":2.6,"bid_size":256.0,"ask":2.62,"ask_size":768.0,"iv":0.2807,"open_interest":7030.0,"volume":95.0,"delta":-0.0878,"gamma":0.0025,"vega":0.3671,"theta":-0.1238,"rho":-0.0623,"theo":2.6106,"change":0.4,"open":2.6,"high":2.64,"low":2.32,"tick":"no_change","last_trade_price":2.63,"last_trade_time":"2026-02-19T13:30:38","percent_change":17.9372,"prev_day_close":2.23000001907349},{"option":"SPY260331C00610000","bid":76.77,"bid_size":22.0,"ask":77.16,"ask_size":22.0,"iv":0.2728,"open_interest":315.0,"volume":0.0,"delta":0.9099,"gamma":0.0027,"vega":0.3713,"theta":-0.1079,"rho":0.4434,"theo":77.0058,"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":79.5849990844726},{"option":"SPY260331P00610000","bid":2.89,"bid_size":114.0,"ask":2.91,"ask_size":446.0,"iv":0.274,"open_interest":1927.0,"volume":182.0,"delta":-0.0978,"gamma":0.0028,"vega":0.3969,"theta":-0.1312,"rho":-0.0693,"theo":2.9039,"change":0.295,"open":2.92,"high":2.92,"low":2.55,"tick":"down","last_trade_price":2.77,"last_trade_time":"2026-02-19T13:59:41","percent_change":11.9192,"prev_day_close":2.47500002384186},{"option":"SPY260331C00615000","bid":72.13,"bid_size":23.0,"ask":72.47,"ask_size":2.0,"iv":0.2668,"open_interest":282.0,"volume":0.0,"delta":0.8991,"gamma":0.003,"vega":0.3971,"theta":-0.1171,"rho":0.4406,"theo":72.3207,"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":75.0099983215332},{"option":"SPY260331P00615000","bid":3.21,"bid_size":240.0,"ask":3.23,"ask_size":548.0,"iv":0.2672,"open_interest":3104.0,"volume":172.0,"delta":-0.1088,"gamma":0.0031,"vega":0.4276,"theta":-0.1385,"rho":-0.0772,"theo":3.2234,"change":0.54,"open":3.17,"high":3.29,"low":2.95,"tick":"no_change","last_trade_price":3.29,"last_trade_time":"2026-02-19T14:46:54","percent_change":19.6364,"prev_day_close":2.75},{"option":"SPY260331C00620000","bid":67.45,"bid_size":23.0,"ask":67.82,"ask_size":23.0,"iv":0.26,"open_interest":482.0,"volume":5.0,"delta":0.8871,"gamma":0.0034,"vega":0.4421,"theta":-0.1266,"rho":0.4492,"theo":67.6684,"change":0.385,"open":70.66,"high":70.66,"low":70.66,"tick":"down","last_trade_price":70.66,"last_trade_time":"2026-02-19T09:57:11","percent_change":0.547851,"prev_day_close":70.2749977111816},{"option":"SPY260331P00620000","bid":3.57,"bid_size":366.0,"ask":3.6,"ask_size":885.0,"iv":0.2605,"open_interest":7789.0,"volume":1218.0,"delta":-0.1212,"gamma":0.0034,"vega":0.4622,"theta":-0.1462,"rho":-0.0856,"theo":3.5887,"change":0.625,"open":3.36,"high":3.69,"low":3.18,"tick":"up","last_trade_price":3.69,"last_trade_time":"2026-02-19T14:47:35","percent_change":20.3915,"prev_day_close":3.06499993801117},{"option":"SPY260331C00621000","bid":66.48,"bid_size":2.0,"ask":66.93,"ask_size":23.0,"iv":0.2585,"open_interest":5.0,"volume":0.0,"delta":0.8844,"gamma":0.0034,"vega":0.4482,"theta":-0.1284,"rho":0.4482,"theo":66.746,"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":69.3499984741211},{"option":"SPY260331P00621000","bid":3.65,"bid_size":232.0,"ask":3.67,"ask_size":105.0,"iv":0.2592,"open_interest":586.0,"volume":87.0,"delta":-0.1239,"gamma":0.0035,"vega":0.469,"theta":-0.1477,"rho":-0.0873,"theo":3.6673,"change":0.075,"open":3.43,"high":3.43,"low":3.21,"tick":"down","last_trade_price":3.21,"last_trade_time":"2026-02-19T11:24:48","percent_change":2.39234,"prev_day_close":3.13499999046326},{"option":"SPY260331C00622000","bid":65.56,"bid_size":23.0,"ask":66.01,"ask_size":23.0,"iv":0.2566,"open_interest":19.0,"volume":0.0,"delta":0.8818,"gamma":0.0035,"vega":0.4544,"theta":-0.1303,"rho":0.4473,"theo":65.8252,"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":68.4150009155274},{"option":"SPY260331P00622000","bid":3.73,"bid_size":359.0,"ask":3.75,"ask_size":105.0,"iv":0.2579,"open_interest":337.0,"volume":0.0,"delta":-0.1266,"gamma":0.0036,"vega":0.4761,"theta":-0.1492,"rho":-0.0893,"theo":3.7476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.85,"last_trade_time":"2026-02-18T13:30:41","percent_change":0.0,"prev_day_close":3.20500004291534},{"option":"SPY260331C00623000","bid":64.64,"bid_size":23.0,"ask":65.09,"ask_size":23.0,"iv":0.2555,"open_interest":0.0,"volume":0.0,"delta":0.879,"gamma":0.0036,"vega":0.4606,"theta":-0.1322,"rho":0.4463,"theo":64.906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.4749984741211},{"option":"SPY260331P00623000","bid":3.81,"bid_size":229.0,"ask":3.84,"ask_size":225.0,"iv":0.2565,"open_interest":573.0,"volume":33.0,"delta":-0.1294,"gamma":0.0036,"vega":0.4833,"theta":-0.1508,"rho":-0.0913,"theo":3.8297,"change":0.605,"open":3.61,"high":3.88,"low":3.49,"tick":"up","last_trade_price":3.88,"last_trade_time":"2026-02-19T14:41:50","percent_change":18.4733,"prev_day_close":3.27499997615814},{"option":"SPY260331C00624000","bid":63.74,"bid_size":23.0,"ask":64.17,"ask_size":23.0,"iv":0.254,"open_interest":1.0,"volume":0.0,"delta":0.8762,"gamma":0.0037,"vega":0.4669,"theta":-0.1341,"rho":0.4452,"theo":63.9884,"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":66.5550003051758},{"option":"SPY260331P00624000","bid":3.9,"bid_size":103.0,"ask":3.92,"ask_size":190.0,"iv":0.2552,"open_interest":555.0,"volume":0.0,"delta":-0.1324,"gamma":0.0037,"vega":0.4907,"theta":-0.1525,"rho":-0.0934,"theo":3.9204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.87,"last_trade_time":"2026-02-18T12:39:40","percent_change":0.0,"prev_day_close":3.34999990463257},{"option":"SPY260331C00625000","bid":62.86,"bid_size":23.0,"ask":63.21,"ask_size":23.0,"iv":0.2532,"open_interest":954.0,"volume":0.0,"delta":0.8734,"gamma":0.0037,"vega":0.4732,"theta":-0.1359,"rho":0.4442,"theo":63.0726,"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":65.620002746582},{"option":"SPY260331P00625000","bid":3.99,"bid_size":4.0,"ask":4.01,"ask_size":466.0,"iv":0.2538,"open_interest":5572.0,"volume":319.0,"delta":-0.1352,"gamma":0.0038,"vega":0.4974,"theta":-0.1539,"rho":-0.0954,"theo":4.0,"change":0.57,"open":3.74,"high":4.08,"low":3.54,"tick":"down","last_trade_price":3.99,"last_trade_time":"2026-02-19T14:55:58","percent_change":16.6667,"prev_day_close":3.42000007629394},{"option":"SPY260331C00626000","bid":61.9,"bid_size":23.0,"ask":62.33,"ask_size":2.0,"iv":0.2518,"open_interest":1.0,"volume":0.0,"delta":0.8705,"gamma":0.0038,"vega":0.4794,"theta":-0.1378,"rho":0.443,"theo":62.1584,"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":64.7000007629394},{"option":"SPY260331P00626000","bid":4.07,"bid_size":222.0,"ask":4.1,"ask_size":215.0,"iv":0.2525,"open_interest":854.0,"volume":0.0,"delta":-0.1384,"gamma":0.0039,"vega":0.505,"theta":-0.1556,"rho":-0.0977,"theo":4.0948,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-18T10:06:18","percent_change":0.0,"prev_day_close":3.5},{"option":"SPY260331C00627000","bid":61.0,"bid_size":24.0,"ask":61.42,"ask_size":24.0,"iv":0.2503,"open_interest":0.0,"volume":0.0,"delta":0.8675,"gamma":0.0039,"vega":0.4857,"theta":-0.1397,"rho":0.4419,"theo":61.246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.7550010681152},{"option":"SPY260331P00627000","bid":4.16,"bid_size":383.0,"ask":4.19,"ask_size":211.0,"iv":0.2512,"open_interest":1095.0,"volume":1.0,"delta":-0.1414,"gamma":0.004,"vega":0.5123,"theta":-0.1571,"rho":-0.0998,"theo":4.1849,"change":0.52,"open":4.1,"high":4.1,"low":4.1,"tick":"up","last_trade_price":4.1,"last_trade_time":"2026-02-19T13:16:41","percent_change":14.5251,"prev_day_close":3.57999992370606},{"option":"SPY260331C00628000","bid":60.08,"bid_size":24.0,"ask":60.51,"ask_size":24.0,"iv":0.2492,"open_interest":1.0,"volume":0.0,"delta":0.8644,"gamma":0.004,"vega":0.4919,"theta":-0.1416,"rho":0.4408,"theo":60.3353,"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":62.8500003814697},{"option":"SPY260331P00628000","bid":4.25,"bid_size":241.0,"ask":4.28,"ask_size":184.0,"iv":0.2499,"open_interest":471.0,"volume":1.0,"delta":-0.1445,"gamma":0.004,"vega":0.5196,"theta":-0.1586,"rho":-0.1019,"theo":4.2771,"change":0.56,"open":4.22,"high":4.22,"low":4.22,"tick":"up","last_trade_price":4.22,"last_trade_time":"2026-02-19T13:12:20","percent_change":15.3005,"prev_day_close":3.66000008583069},{"option":"SPY260331C00629000","bid":59.19,"bid_size":24.0,"ask":59.6,"ask_size":24.0,"iv":0.2475,"open_interest":6.0,"volume":0.0,"delta":0.8613,"gamma":0.0041,"vega":0.4982,"theta":-0.1435,"rho":0.4396,"theo":59.4264,"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":61.8549995422363},{"option":"SPY260331P00629000","bid":4.35,"bid_size":193.0,"ask":4.38,"ask_size":383.0,"iv":0.2485,"open_interest":817.0,"volume":0.0,"delta":-0.1477,"gamma":0.0041,"vega":0.5272,"theta":-0.1601,"rho":-0.1042,"theo":4.3714,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-02-18T15:54:09","percent_change":0.0,"prev_day_close":3.74500000476837},{"option":"SPY260331C00630000","bid":58.32,"bid_size":25.0,"ask":58.65,"ask_size":25.0,"iv":0.2467,"open_interest":2898.0,"volume":93.0,"delta":0.8581,"gamma":0.0042,"vega":0.5044,"theta":-0.1454,"rho":0.4384,"theo":58.5193,"change":-2.345,"open":59.27,"high":61.27,"low":58.06,"tick":"down","last_trade_price":58.61,"last_trade_time":"2026-02-19T14:45:12","percent_change":-3.8471,"prev_day_close":60.954999923706},{"option":"SPY260331P00630000","bid":4.45,"bid_size":209.0,"ask":4.47,"ask_size":202.0,"iv":0.2471,"open_interest":7052.0,"volume":102.0,"delta":-0.1508,"gamma":0.0042,"vega":0.5349,"theta":-0.1615,"rho":-0.1063,"theo":4.4606,"change":0.735,"open":4.25,"high":4.62,"low":3.9,"tick":"up","last_trade_price":4.56,"last_trade_time":"2026-02-19T14:49:11","percent_change":19.2157,"prev_day_close":3.82499992847443},{"option":"SPY260331C00631000","bid":57.37,"bid_size":24.0,"ask":57.78,"ask_size":24.0,"iv":0.2453,"open_interest":4.0,"volume":0.0,"delta":0.8548,"gamma":0.0042,"vega":0.5149,"theta":-0.1473,"rho":0.4372,"theo":57.6139,"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":60.079999923706},{"option":"SPY260331P00631000","bid":4.55,"bid_size":97.0,"ask":4.57,"ask_size":97.0,"iv":0.2458,"open_interest":383.0,"volume":11.0,"delta":-0.1543,"gamma":0.0043,"vega":0.5435,"theta":-0.1632,"rho":-0.1081,"theo":4.5666,"change":0.655,"open":4.22,"high":4.57,"low":4.03,"tick":"up","last_trade_price":4.57,"last_trade_time":"2026-02-19T13:45:40","percent_change":16.7305,"prev_day_close":3.91500008106232},{"option":"SPY260331C00632000","bid":56.49,"bid_size":24.0,"ask":56.88,"ask_size":2.0,"iv":0.2436,"open_interest":2.0,"volume":0.0,"delta":0.8514,"gamma":0.0043,"vega":0.526,"theta":-0.1492,"rho":0.4359,"theo":56.7103,"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":59.170000076294},{"option":"SPY260331P00632000","bid":4.65,"bid_size":180.0,"ask":4.68,"ask_size":197.0,"iv":0.2445,"open_interest":268.0,"volume":1.0,"delta":-0.1578,"gamma":0.0044,"vega":0.5514,"theta":-0.1647,"rho":-0.1106,"theo":4.6678,"change":0.775,"open":4.78,"high":4.78,"low":4.78,"tick":"up","last_trade_price":4.78,"last_trade_time":"2026-02-19T09:36:10","percent_change":19.3508,"prev_day_close":4.00499999523163},{"option":"SPY260331C00633000","bid":55.59,"bid_size":24.0,"ask":55.98,"ask_size":24.0,"iv":0.2422,"open_interest":0.0,"volume":0.0,"delta":0.848,"gamma":0.0044,"vega":0.5373,"theta":-0.151,"rho":0.4346,"theo":55.8086,"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":58.2800006866455},{"option":"SPY260331P00633000","bid":4.75,"bid_size":178.0,"ask":4.78,"ask_size":178.0,"iv":0.2432,"open_interest":1708.0,"volume":9.0,"delta":-0.1612,"gamma":0.0045,"vega":0.5588,"theta":-0.1662,"rho":-0.1129,"theo":4.7717,"change":0.735,"open":4.58,"high":4.83,"low":4.58,"tick":"up","last_trade_price":4.83,"last_trade_time":"2026-02-19T13:03:25","percent_change":17.9487,"prev_day_close":4.09500002861023},{"option":"SPY260331C00634000","bid":54.68,"bid_size":24.0,"ask":55.09,"ask_size":24.0,"iv":0.2412,"open_interest":2.0,"volume":0.0,"delta":0.8445,"gamma":0.0045,"vega":0.5476,"theta":-0.1529,"rho":0.446,"theo":54.9101,"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":57.3400001525879},{"option":"SPY260331P00634000","bid":4.86,"bid_size":177.0,"ask":4.89,"ask_size":192.0,"iv":0.2418,"open_interest":212.0,"volume":11.0,"delta":-0.1648,"gamma":0.0046,"vega":0.5664,"theta":-0.1677,"rho":-0.1154,"theo":4.8779,"change":0.725,"open":4.32,"high":4.91,"low":4.32,"tick":"up","last_trade_price":4.91,"last_trade_time":"2026-02-19T13:30:38","percent_change":17.3238,"prev_day_close":4.18499994277954},{"option":"SPY260331C00635000","bid":53.84,"bid_size":24.0,"ask":54.15,"ask_size":2.0,"iv":0.2399,"open_interest":1486.0,"volume":0.0,"delta":0.8409,"gamma":0.0046,"vega":0.5547,"theta":-0.1547,"rho":0.4444,"theo":54.017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":58.0,"last_trade_time":"2026-02-18T10:05:23","percent_change":0.0,"prev_day_close":56.4499988555908},{"option":"SPY260331P00635000","bid":4.97,"bid_size":284.0,"ask":5.0,"ask_size":378.0,"iv":0.2404,"open_interest":7203.0,"volume":56.0,"delta":-0.1685,"gamma":0.0046,"vega":0.5744,"theta":-0.1692,"rho":-0.118,"theo":4.9864,"change":0.765,"open":4.74,"high":5.11,"low":4.46,"tick":"up","last_trade_price":5.05,"last_trade_time":"2026-02-19T14:38:44","percent_change":17.853,"prev_day_close":4.28500008583069},{"option":"SPY260331C00636000","bid":52.92,"bid_size":25.0,"ask":53.3,"ask_size":25.0,"iv":0.2384,"open_interest":57.0,"volume":0.0,"delta":0.8372,"gamma":0.0047,"vega":0.5618,"theta":-0.1565,"rho":0.4427,"theo":53.126,"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":55.5349998474121},{"option":"SPY260331P00636000","bid":5.08,"bid_size":176.0,"ask":5.11,"ask_size":176.0,"iv":0.239,"open_interest":197.0,"volume":8.0,"delta":-0.1722,"gamma":0.0047,"vega":0.5824,"theta":-0.1706,"rho":-0.1205,"theo":5.0973,"change":0.465,"open":4.82,"high":4.85,"low":4.8,"tick":"up","last_trade_price":4.85,"last_trade_time":"2026-02-19T13:59:58","percent_change":10.6043,"prev_day_close":4.38499999046326},{"option":"SPY260331C00637000","bid":52.02,"bid_size":25.0,"ask":52.41,"ask_size":25.0,"iv":0.2371,"open_interest":7.0,"volume":0.0,"delta":0.8335,"gamma":0.0048,"vega":0.569,"theta":-0.1583,"rho":0.441,"theo":52.2374,"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":54.6300010681152},{"option":"SPY260331P00637000","bid":5.2,"bid_size":210.0,"ask":5.23,"ask_size":184.0,"iv":0.2378,"open_interest":2023.0,"volume":13.0,"delta":-0.1761,"gamma":0.0048,"vega":0.5901,"theta":-0.1721,"rho":-0.1232,"theo":5.2109,"change":0.755,"open":4.99,"high":5.24,"low":4.93,"tick":"no_change","last_trade_price":5.24,"last_trade_time":"2026-02-19T13:03:59","percent_change":16.8339,"prev_day_close":4.48499989509582},{"option":"SPY260331C00638000","bid":51.15,"bid_size":2.0,"ask":51.52,"ask_size":25.0,"iv":0.2355,"open_interest":12.0,"volume":0.0,"delta":0.8296,"gamma":0.0049,"vega":0.5761,"theta":-0.16,"rho":0.4392,"theo":51.351,"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":53.7350006103516},{"option":"SPY260331P00638000","bid":5.31,"bid_size":174.0,"ask":5.34,"ask_size":174.0,"iv":0.2364,"open_interest":344.0,"volume":14.0,"delta":-0.18,"gamma":0.0049,"vega":0.598,"theta":-0.1735,"rho":-0.1261,"theo":5.327,"change":0.765,"open":5.12,"high":5.35,"low":5.12,"tick":"up","last_trade_price":5.35,"last_trade_time":"2026-02-19T13:25:15","percent_change":16.6848,"prev_day_close":4.58500003814697},{"option":"SPY260331C00639000","bid":50.27,"bid_size":25.0,"ask":50.64,"ask_size":25.0,"iv":0.2344,"open_interest":22.0,"volume":0.0,"delta":0.8257,"gamma":0.005,"vega":0.5832,"theta":-0.1618,"rho":0.4374,"theo":50.467,"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":52.7750015258789},{"option":"SPY260331P00639000","bid":5.44,"bid_size":93.0,"ask":5.46,"ask_size":93.0,"iv":0.235,"open_interest":316.0,"volume":218.0,"delta":-0.184,"gamma":0.005,"vega":0.606,"theta":-0.1749,"rho":-0.1286,"theo":5.4458,"change":0.53,"open":4.92,"high":5.48,"low":4.92,"tick":"down","last_trade_price":5.22,"last_trade_time":"2026-02-19T14:01:03","percent_change":11.3006,"prev_day_close":4.69000005722046},{"option":"SPY260331C00640000","bid":49.43,"bid_size":25.0,"ask":49.72,"ask_size":25.0,"iv":0.2334,"open_interest":3733.0,"volume":0.0,"delta":0.8217,"gamma":0.0051,"vega":0.5903,"theta":-0.1635,"rho":0.4356,"theo":49.5854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.85,"last_trade_time":"2026-02-18T10:06:39","percent_change":0.0,"prev_day_close":51.894998550415},{"option":"SPY260331P00640000","bid":5.56,"bid_size":98.0,"ask":5.59,"ask_size":274.0,"iv":0.2337,"open_interest":10469.0,"volume":121.0,"delta":-0.188,"gamma":0.0051,"vega":0.6139,"theta":-0.1763,"rho":-0.1316,"theo":5.5673,"change":0.43,"open":5.52,"high":5.73,"low":4.86,"tick":"down","last_trade_price":5.23,"last_trade_time":"2026-02-19T14:09:09","percent_change":8.95833,"prev_day_close":4.79999995231628},{"option":"SPY260331C00641000","bid":48.5,"bid_size":25.0,"ask":48.87,"ask_size":2.0,"iv":0.2317,"open_interest":50.0,"volume":0.0,"delta":0.8176,"gamma":0.0052,"vega":0.5973,"theta":-0.1653,"rho":0.4337,"theo":48.7062,"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":51.0349998474121},{"option":"SPY260331P00641000","bid":5.68,"bid_size":171.0,"ask":5.71,"ask_size":171.0,"iv":0.2323,"open_interest":456.0,"volume":2.0,"delta":-0.1922,"gamma":0.0052,"vega":0.6223,"theta":-0.1777,"rho":-0.1343,"theo":5.6915,"change":0.525,"open":5.43,"high":5.43,"low":5.43,"tick":"up","last_trade_price":5.43,"last_trade_time":"2026-02-19T14:00:39","percent_change":10.7034,"prev_day_close":4.90499997138977},{"option":"SPY260331C00642000","bid":47.65,"bid_size":26.0,"ask":48.0,"ask_size":26.0,"iv":0.2303,"open_interest":9.0,"volume":0.0,"delta":0.8133,"gamma":0.0053,"vega":0.6042,"theta":-0.167,"rho":0.4318,"theo":47.8295,"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":50.1450004577637},{"option":"SPY260331P00642000","bid":5.81,"bid_size":184.0,"ask":5.84,"ask_size":170.0,"iv":0.2309,"open_interest":356.0,"volume":172.0,"delta":-0.1963,"gamma":0.0053,"vega":0.6304,"theta":-0.1789,"rho":-0.1373,"theo":5.81,"change":0.595,"open":5.3,"high":6.0,"low":5.29,"tick":"no_change","last_trade_price":5.62,"last_trade_time":"2026-02-19T14:27:22","percent_change":11.8408,"prev_day_close":5.02500009536743},{"option":"SPY260331C00643000","bid":46.76,"bid_size":26.0,"ask":47.13,"ask_size":26.0,"iv":0.2289,"open_interest":1.0,"volume":0.0,"delta":0.809,"gamma":0.0054,"vega":0.6112,"theta":-0.1687,"rho":0.4299,"theo":46.9552,"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":49.2700004577637},{"option":"SPY260331P00643000","bid":5.94,"bid_size":169.0,"ask":5.97,"ask_size":91.0,"iv":0.2295,"open_interest":276.0,"volume":2.0,"delta":-0.2008,"gamma":0.0054,"vega":0.6395,"theta":-0.1804,"rho":-0.1396,"theo":5.9491,"change":0.97,"open":5.92,"high":6.11,"low":5.92,"tick":"up","last_trade_price":6.11,"last_trade_time":"2026-02-19T13:36:21","percent_change":18.8716,"prev_day_close":5.1399998664856},{"option":"SPY260331C00644000","bid":45.92,"bid_size":26.0,"ask":46.25,"ask_size":26.0,"iv":0.2277,"open_interest":39.0,"volume":0.0,"delta":0.8046,"gamma":0.0055,"vega":0.622,"theta":-0.1704,"rho":0.4279,"theo":46.0834,"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":48.375},{"option":"SPY260331P00644000","bid":6.08,"bid_size":168.0,"ask":6.11,"ask_size":168.0,"iv":0.2281,"open_interest":507.0,"volume":12.0,"delta":-0.2053,"gamma":0.0055,"vega":0.6481,"theta":-0.1817,"rho":-0.1425,"theo":6.0826,"change":0.675,"open":6.22,"high":6.22,"low":5.82,"tick":"down","last_trade_price":5.93,"last_trade_time":"2026-02-19T14:33:37","percent_change":12.8449,"prev_day_close":5.25499987602234},{"option":"SPY260331C00645000","bid":45.08,"bid_size":26.0,"ask":45.36,"ask_size":26.0,"iv":0.2264,"open_interest":577.0,"volume":0.0,"delta":0.8001,"gamma":0.0056,"vega":0.6342,"theta":-0.172,"rho":0.4259,"theo":45.2141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.9,"last_trade_time":"2026-02-18T10:37:38","percent_change":0.0,"prev_day_close":47.5200004577637},{"option":"SPY260331P00645000","bid":6.22,"bid_size":166.0,"ask":6.25,"ask_size":322.0,"iv":0.2267,"open_interest":2880.0,"volume":29.0,"delta":-0.2099,"gamma":0.0056,"vega":0.6558,"theta":-0.183,"rho":-0.1458,"theo":6.2199,"change":0.95,"open":6.2,"high":6.33,"low":5.67,"tick":"up","last_trade_price":6.33,"last_trade_time":"2026-02-19T14:46:07","percent_change":17.658,"prev_day_close":5.38000011444092},{"option":"SPY260331C00646000","bid":44.18,"bid_size":26.0,"ask":44.52,"ask_size":26.0,"iv":0.2249,"open_interest":71.0,"volume":0.0,"delta":0.7955,"gamma":0.0057,"vega":0.6467,"theta":-0.1737,"rho":0.4263,"theo":44.3475,"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":46.6599998474121},{"option":"SPY260331P00646000","bid":6.36,"bid_size":165.0,"ask":6.39,"ask_size":165.0,"iv":0.2253,"open_interest":18581.0,"volume":25.0,"delta":-0.2146,"gamma":0.0058,"vega":0.6638,"theta":-0.1842,"rho":-0.149,"theo":6.36,"change":0.565,"open":6.16,"high":6.6,"low":5.72,"tick":"down","last_trade_price":6.07,"last_trade_time":"2026-02-19T14:00:39","percent_change":10.2634,"prev_day_close":5.50499987602234},{"option":"SPY260331C00647000","bid":43.32,"bid_size":26.0,"ask":43.66,"ask_size":26.0,"iv":0.2235,"open_interest":0.0,"volume":0.0,"delta":0.7908,"gamma":0.0059,"vega":0.6554,"theta":-0.1752,"rho":0.4345,"theo":43.4877,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.7550010681152},{"option":"SPY260331P00647000","bid":6.5,"bid_size":165.0,"ask":6.53,"ask_size":165.0,"iv":0.2238,"open_interest":1130.0,"volume":9.0,"delta":-0.2194,"gamma":0.0059,"vega":0.6722,"theta":-0.1855,"rho":-0.1524,"theo":6.5033,"change":0.985,"open":6.14,"high":6.62,"low":5.71,"tick":"no_change","last_trade_price":6.62,"last_trade_time":"2026-02-19T14:41:16","percent_change":17.48,"prev_day_close":5.63499999046326},{"option":"SPY260331C00648000","bid":42.46,"bid_size":27.0,"ask":42.81,"ask_size":27.0,"iv":0.2222,"open_interest":1.0,"volume":0.0,"delta":0.7859,"gamma":0.006,"vega":0.6631,"theta":-0.1768,"rho":0.432,"theo":42.6321,"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":44.8900012969971},{"option":"SPY260331P00648000","bid":6.65,"bid_size":164.0,"ask":6.68,"ask_size":164.0,"iv":0.2224,"open_interest":1356.0,"volume":1.0,"delta":-0.2243,"gamma":0.006,"vega":0.6803,"theta":-0.1867,"rho":-0.1557,"theo":6.65,"change":0.485,"open":6.25,"high":6.25,"low":6.25,"tick":"up","last_trade_price":6.25,"last_trade_time":"2026-02-19T10:27:34","percent_change":8.41283,"prev_day_close":5.76500010490418},{"option":"SPY260331C00649000","bid":41.61,"bid_size":27.0,"ask":41.95,"ask_size":27.0,"iv":0.2207,"open_interest":53.0,"volume":0.0,"delta":0.781,"gamma":0.0061,"vega":0.6707,"theta":-0.1782,"rho":0.4294,"theo":41.7796,"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":44.0250015258789},{"option":"SPY260331P00649000","bid":6.8,"bid_size":237.0,"ask":6.83,"ask_size":163.0,"iv":0.221,"open_interest":2537.0,"volume":168.0,"delta":-0.2293,"gamma":0.0061,"vega":0.6885,"theta":-0.1878,"rho":-0.1593,"theo":6.8002,"change":0.795,"open":6.38,"high":6.71,"low":6.08,"tick":"down","last_trade_price":6.7,"last_trade_time":"2026-02-19T14:29:37","percent_change":13.4632,"prev_day_close":5.90499997138977},{"option":"SPY260331C00650000","bid":40.85,"bid_size":89.0,"ask":41.06,"ask_size":89.0,"iv":0.2198,"open_interest":2164.0,"volume":5.0,"delta":0.7759,"gamma":0.0062,"vega":0.6782,"theta":-0.1797,"rho":0.4268,"theo":40.9304,"change":-2.025,"open":41.94,"high":43.17,"low":41.16,"tick":"down","last_trade_price":41.16,"last_trade_time":"2026-02-19T12:05:09","percent_change":-4.68913,"prev_day_close":43.1849994659424},{"option":"SPY260331P00650000","bid":6.96,"bid_size":175.0,"ask":6.99,"ask_size":235.0,"iv":0.2196,"open_interest":14225.0,"volume":465.0,"delta":-0.2344,"gamma":0.0062,"vega":0.6966,"theta":-0.189,"rho":-0.1625,"theo":6.9539,"change":1.005,"open":6.68,"high":7.16,"low":6.14,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-19T14:52:27","percent_change":16.6253,"prev_day_close":6.04500007629394},{"option":"SPY260331C00651000","bid":39.95,"bid_size":27.0,"ask":40.25,"ask_size":27.0,"iv":0.218,"open_interest":7.0,"volume":0.0,"delta":0.7708,"gamma":0.0063,"vega":0.6856,"theta":-0.1811,"rho":0.4241,"theo":40.0845,"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":42.3099994659424},{"option":"SPY260331P00651000","bid":7.12,"bid_size":203.0,"ask":7.15,"ask_size":160.0,"iv":0.2182,"open_interest":458.0,"volume":23.0,"delta":-0.2396,"gamma":0.0063,"vega":0.7048,"theta":-0.19,"rho":-0.1663,"theo":7.1113,"change":1.045,"open":7.2,"high":7.23,"low":6.34,"tick":"no_change","last_trade_price":7.23,"last_trade_time":"2026-02-19T14:41:16","percent_change":16.8957,"prev_day_close":6.18499994277954},{"option":"SPY260331C00652000","bid":39.09,"bid_size":28.0,"ask":39.41,"ask_size":28.0,"iv":0.2165,"open_interest":3.0,"volume":0.0,"delta":0.7654,"gamma":0.0064,"vega":0.693,"theta":-0.1825,"rho":0.4214,"theo":39.2419,"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":41.435001373291},{"option":"SPY260331P00652000","bid":7.28,"bid_size":159.0,"ask":7.31,"ask_size":159.0,"iv":0.2168,"open_interest":10109.0,"volume":23.0,"delta":-0.245,"gamma":0.0064,"vega":0.7133,"theta":-0.1911,"rho":-0.1697,"theo":7.2725,"change":1.025,"open":7.18,"high":7.35,"low":6.75,"tick":"up","last_trade_price":7.35,"last_trade_time":"2026-02-19T13:03:58","percent_change":16.2055,"prev_day_close":6.32500004768372},{"option":"SPY260331C00653000","bid":38.25,"bid_size":28.0,"ask":38.57,"ask_size":28.0,"iv":0.2148,"open_interest":6.0,"volume":0.0,"delta":0.7602,"gamma":0.0066,"vega":0.6999,"theta":-0.1837,"rho":0.4188,"theo":38.4174,"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":40.5799999237061},{"option":"SPY260331P00653000","bid":7.45,"bid_size":86.0,"ask":7.48,"ask_size":159.0,"iv":0.2154,"open_interest":144.0,"volume":3.0,"delta":-0.2504,"gamma":0.0066,"vega":0.7219,"theta":-0.1921,"rho":-0.1726,"theo":7.4376,"change":0.105,"open":6.85,"high":6.85,"low":6.58,"tick":"down","last_trade_price":6.58,"last_trade_time":"2026-02-19T10:03:42","percent_change":1.62162,"prev_day_close":6.47499990463257},{"option":"SPY260331C00654000","bid":37.44,"bid_size":28.0,"ask":37.74,"ask_size":28.0,"iv":0.2137,"open_interest":8.0,"volume":0.0,"delta":0.7545,"gamma":0.0067,"vega":0.7073,"theta":-0.1852,"rho":0.4158,"theo":37.5671,"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":39.7199993133545},{"option":"SPY260331P00654000","bid":7.62,"bid_size":85.0,"ask":7.65,"ask_size":158.0,"iv":0.2139,"open_interest":327.0,"volume":14.0,"delta":-0.256,"gamma":0.0067,"vega":0.7306,"theta":-0.1931,"rho":-0.176,"theo":7.6073,"change":1.205,"open":7.4,"high":7.83,"low":7.37,"tick":"no_change","last_trade_price":7.83,"last_trade_time":"2026-02-19T13:27:11","percent_change":18.1887,"prev_day_close":6.625},{"option":"SPY260331C00655000","bid":36.63,"bid_size":28.0,"ask":36.87,"ask_size":28.0,"iv":0.212,"open_interest":692.0,"volume":0.0,"delta":0.749,"gamma":0.0068,"vega":0.7142,"theta":-0.1863,"rho":0.4131,"theo":36.7493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.15,"last_trade_time":"2026-02-18T10:37:38","percent_change":0.0,"prev_day_close":38.8700008392334},{"option":"SPY260331P00655000","bid":7.79,"bid_size":226.0,"ask":7.82,"ask_size":157.0,"iv":0.2124,"open_interest":3953.0,"volume":87.0,"delta":-0.2618,"gamma":0.0068,"vega":0.7388,"theta":-0.194,"rho":-0.1802,"theo":7.7813,"change":1.125,"open":7.42,"high":7.94,"low":7.12,"tick":"up","last_trade_price":7.91,"last_trade_time":"2026-02-19T14:46:07","percent_change":16.5807,"prev_day_close":6.78500008583069},{"option":"SPY260331C00656000","bid":35.78,"bid_size":29.0,"ask":36.08,"ask_size":29.0,"iv":0.2108,"open_interest":17.0,"volume":0.0,"delta":0.743,"gamma":0.007,"vega":0.7264,"theta":-0.1877,"rho":0.4101,"theo":35.9063,"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":38.0249996185303},{"option":"SPY260331P00656000","bid":7.97,"bid_size":84.0,"ask":8.0,"ask_size":156.0,"iv":0.2109,"open_interest":244.0,"volume":0.0,"delta":-0.2676,"gamma":0.0069,"vega":0.7462,"theta":-0.1949,"rho":-0.1842,"theo":7.9599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.71,"last_trade_time":"2026-02-18T14:13:22","percent_change":0.0,"prev_day_close":6.9449999332428},{"option":"SPY260331C00657000","bid":34.96,"bid_size":29.0,"ask":35.26,"ask_size":29.0,"iv":0.2095,"open_interest":10.0,"volume":0.0,"delta":0.737,"gamma":0.0071,"vega":0.7391,"theta":-0.1889,"rho":0.4071,"theo":35.0814,"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":37.1650009155273},{"option":"SPY260331P00657000","bid":8.15,"bid_size":154.0,"ask":8.18,"ask_size":154.0,"iv":0.2094,"open_interest":601.0,"volume":1.0,"delta":-0.2736,"gamma":0.0071,"vega":0.7543,"theta":-0.1957,"rho":-0.1883,"theo":8.1424,"change":0.635,"open":7.74,"high":7.74,"low":7.74,"tick":"up","last_trade_price":7.74,"last_trade_time":"2026-02-19T10:14:02","percent_change":8.93737,"prev_day_close":7.10500001907349},{"option":"SPY260331C00658000","bid":34.14,"bid_size":29.0,"ask":34.43,"ask_size":29.0,"iv":0.2079,"open_interest":3.0,"volume":0.0,"delta":0.731,"gamma":0.0072,"vega":0.7489,"theta":-0.19,"rho":0.4165,"theo":34.2636,"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":36.375},{"option":"SPY260331P00658000","bid":8.34,"bid_size":83.0,"ask":8.37,"ask_size":154.0,"iv":0.208,"open_interest":475.0,"volume":2.0,"delta":-0.2798,"gamma":0.0072,"vega":0.7622,"theta":-0.1965,"rho":-0.1924,"theo":8.3293,"change":1.255,"open":8.53,"high":8.53,"low":8.53,"tick":"up","last_trade_price":8.53,"last_trade_time":"2026-02-19T13:02:36","percent_change":17.2509,"prev_day_close":7.27500009536743},{"option":"SPY260331C00659000","bid":33.35,"bid_size":28.0,"ask":33.62,"ask_size":30.0,"iv":0.2063,"open_interest":4.0,"volume":0.0,"delta":0.7248,"gamma":0.0074,"vega":0.7564,"theta":-0.191,"rho":0.413,"theo":33.4523,"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":35.5150012969971},{"option":"SPY260331P00659000","bid":8.53,"bid_size":153.0,"ask":8.56,"ask_size":153.0,"iv":0.2065,"open_interest":4944.0,"volume":11.0,"delta":-0.286,"gamma":0.0073,"vega":0.77,"theta":-0.1972,"rho":-0.1969,"theo":8.5209,"change":0.885,"open":8.31,"high":8.6,"low":7.82,"tick":"down","last_trade_price":8.33,"last_trade_time":"2026-02-19T13:56:33","percent_change":11.8872,"prev_day_close":7.4449999332428},{"option":"SPY260331C00660000","bid":32.63,"bid_size":235.0,"ask":32.78,"ask_size":235.0,"iv":0.2054,"open_interest":1217.0,"volume":13.0,"delta":0.7186,"gamma":0.0075,"vega":0.7634,"theta":-0.1919,"rho":0.4096,"theo":32.6591,"change":-0.115,"open":34.56,"high":34.9,"low":34.56,"tick":"down","last_trade_price":34.59,"last_trade_time":"2026-02-19T10:45:08","percent_change":-0.331364,"prev_day_close":34.7049999237061},{"option":"SPY260331P00660000","bid":8.72,"bid_size":273.0,"ask":8.76,"ask_size":152.0,"iv":0.205,"open_interest":8870.0,"volume":305.0,"delta":-0.2924,"gamma":0.0075,"vega":0.7776,"theta":-0.1978,"rho":-0.2008,"theo":8.7172,"change":1.165,"open":8.35,"high":9.04,"low":7.73,"tick":"down","last_trade_price":8.79,"last_trade_time":"2026-02-19T14:45:42","percent_change":15.2787,"prev_day_close":7.625},{"option":"SPY260331C00661000","bid":31.72,"bid_size":30.0,"ask":32.01,"ask_size":30.0,"iv":0.2036,"open_interest":12.0,"volume":0.0,"delta":0.7119,"gamma":0.0076,"vega":0.7708,"theta":-0.1929,"rho":0.4058,"theo":31.843,"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":33.8549995422363},{"option":"SPY260331P00661000","bid":8.92,"bid_size":151.0,"ask":8.96,"ask_size":151.0,"iv":0.2034,"open_interest":256.0,"volume":1.0,"delta":-0.2985,"gamma":0.0076,"vega":0.7849,"theta":-0.1982,"rho":-0.2047,"theo":8.8949,"change":1.345,"open":9.15,"high":9.15,"low":9.15,"tick":"up","last_trade_price":9.15,"last_trade_time":"2026-02-19T14:43:15","percent_change":17.2325,"prev_day_close":7.8050000667572},{"option":"SPY260331C00662000","bid":30.92,"bid_size":31.0,"ask":31.2,"ask_size":31.0,"iv":0.2019,"open_interest":60.0,"volume":0.0,"delta":0.7053,"gamma":0.0078,"vega":0.7778,"theta":-0.1938,"rho":0.402,"theo":31.0452,"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":33.0400009155273},{"option":"SPY260331P00662000","bid":9.13,"bid_size":150.0,"ask":9.16,"ask_size":150.0,"iv":0.2019,"open_interest":483.0,"volume":4.0,"delta":-0.3052,"gamma":0.0077,"vega":0.7929,"theta":-0.1988,"rho":-0.2094,"theo":9.1009,"change":1.36,"open":9.0,"high":9.35,"low":8.85,"tick":"up","last_trade_price":9.35,"last_trade_time":"2026-02-19T14:43:15","percent_change":17.0213,"prev_day_close":7.99000000953674},{"option":"SPY260331C00663000","bid":30.14,"bid_size":31.0,"ask":30.41,"ask_size":31.0,"iv":0.2004,"open_interest":11.0,"volume":0.0,"delta":0.6985,"gamma":0.0079,"vega":0.7845,"theta":-0.1946,"rho":0.3983,"theo":30.252,"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":32.2049999237061},{"option":"SPY260331P00663000","bid":9.34,"bid_size":210.0,"ask":9.37,"ask_size":80.0,"iv":0.2004,"open_interest":1420.0,"volume":11.0,"delta":-0.312,"gamma":0.0079,"vega":0.8004,"theta":-0.1992,"rho":-0.2124,"theo":9.3126,"change":1.35,"open":9.5,"high":9.53,"low":9.5,"tick":"up","last_trade_price":9.53,"last_trade_time":"2026-02-19T13:19:40","percent_change":16.5037,"prev_day_close":8.17999982833862},{"option":"SPY260331C00664000","bid":29.37,"bid_size":31.0,"ask":29.62,"ask_size":31.0,"iv":0.1992,"open_interest":12.0,"volume":0.0,"delta":0.6915,"gamma":0.008,"vega":0.7912,"theta":-0.1953,"rho":0.3945,"theo":29.4635,"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":31.4350004196167},{"option":"SPY260331P00664000","bid":9.55,"bid_size":146.0,"ask":9.59,"ask_size":146.0,"iv":0.1988,"open_interest":560.0,"volume":0.0,"delta":-0.3191,"gamma":0.008,"vega":0.8082,"theta":-0.1996,"rho":-0.2172,"theo":9.5299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.71,"last_trade_time":"2026-02-18T15:01:32","percent_change":0.0,"prev_day_close":8.375},{"option":"SPY260331C00665000","bid":28.62,"bid_size":38.0,"ask":28.81,"ask_size":51.0,"iv":0.1976,"open_interest":534.0,"volume":6.0,"delta":0.6849,"gamma":0.0082,"vega":0.7972,"theta":-0.1957,"rho":0.391,"theo":28.7069,"change":0.195,"open":30.75,"high":30.75,"low":30.75,"tick":"down","last_trade_price":30.75,"last_trade_time":"2026-02-19T09:57:41","percent_change":0.638192,"prev_day_close":30.5550003051758},{"option":"SPY260331P00665000","bid":9.78,"bid_size":78.0,"ask":9.81,"ask_size":144.0,"iv":0.1974,"open_interest":5377.0,"volume":301.0,"delta":-0.3267,"gamma":0.0081,"vega":0.8155,"theta":-0.2002,"rho":-0.2226,"theo":9.7778,"change":1.14,"open":9.42,"high":10.08,"low":8.68,"tick":"up","last_trade_price":9.72,"last_trade_time":"2026-02-19T14:36:43","percent_change":13.2867,"prev_day_close":8.58000040054321},{"option":"SPY260331C00666000","bid":27.8,"bid_size":4.0,"ask":28.05,"ask_size":45.0,"iv":0.196,"open_interest":13.0,"volume":0.0,"delta":0.6771,"gamma":0.0083,"vega":0.8058,"theta":-0.1965,"rho":0.3867,"theo":27.901,"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":29.7699995040894},{"option":"SPY260331P00666000","bid":10.0,"bid_size":142.0,"ask":10.04,"ask_size":142.0,"iv":0.1957,"open_interest":558.0,"volume":3.0,"delta":-0.3336,"gamma":0.0083,"vega":0.8217,"theta":-0.2002,"rho":-0.2272,"theo":9.9815,"change":1.59,"open":9.7,"high":10.37,"low":9.18,"tick":"up","last_trade_price":10.37,"last_trade_time":"2026-02-19T13:20:12","percent_change":18.1093,"prev_day_close":8.78000020980835},{"option":"SPY260331C00667000","bid":27.01,"bid_size":32.0,"ask":27.28,"ask_size":32.0,"iv":0.1947,"open_interest":3.0,"volume":0.0,"delta":0.6698,"gamma":0.0084,"vega":0.8174,"theta":-0.197,"rho":0.3827,"theo":27.14,"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":29.0500001907349},{"option":"SPY260331P00667000","bid":10.24,"bid_size":76.0,"ask":10.27,"ask_size":140.0,"iv":0.1942,"open_interest":312.0,"volume":5.0,"delta":-0.341,"gamma":0.0084,"vega":0.8287,"theta":-0.2004,"rho":-0.2322,"theo":10.2154,"change":0.47,"open":9.88,"high":9.88,"low":9.46,"tick":"down","last_trade_price":9.46,"last_trade_time":"2026-02-19T10:25:04","percent_change":5.22803,"prev_day_close":8.99000024795532},{"option":"SPY260331C00668000","bid":26.33,"bid_size":101.0,"ask":26.51,"ask_size":101.0,"iv":0.1935,"open_interest":13.0,"volume":1.0,"delta":0.662,"gamma":0.0086,"vega":0.8262,"theta":-0.1975,"rho":0.39,"theo":26.3622,"change":-0.405,"open":27.82,"high":27.82,"low":27.82,"tick":"down","last_trade_price":27.82,"last_trade_time":"2026-02-19T09:59:29","percent_change":-1.4349,"prev_day_close":28.2250003814697},{"option":"SPY260331P00668000","bid":10.47,"bid_size":139.0,"ask":10.51,"ask_size":139.0,"iv":0.1926,"open_interest":6479.0,"volume":28.0,"delta":-0.3487,"gamma":0.0086,"vega":0.8353,"theta":-0.2005,"rho":-0.2368,"theo":10.4553,"change":1.0,"open":10.57,"high":10.57,"low":9.9,"tick":"up","last_trade_price":10.21,"last_trade_time":"2026-02-19T12:47:11","percent_change":10.8578,"prev_day_close":9.20999956130981},{"option":"SPY260331C00669000","bid":25.51,"bid_size":46.0,"ask":25.74,"ask_size":45.0,"iv":0.1913,"open_interest":35.0,"volume":0.0,"delta":0.6543,"gamma":0.0087,"vega":0.8324,"theta":-0.1977,"rho":0.3853,"theo":25.605,"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":27.3900003433228},{"option":"SPY260331P00669000","bid":10.72,"bid_size":74.0,"ask":10.75,"ask_size":136.0,"iv":0.1911,"open_interest":287.0,"volume":16.0,"delta":-0.3565,"gamma":0.0087,"vega":0.8415,"theta":-0.2005,"rho":-0.2423,"theo":10.7013,"change":1.37,"open":10.82,"high":10.82,"low":9.83,"tick":"up","last_trade_price":10.8,"last_trade_time":"2026-02-19T12:53:17","percent_change":14.5281,"prev_day_close":9.42999982833862},{"option":"SPY260331C00670000","bid":24.8,"bid_size":87.0,"ask":24.96,"ask_size":86.0,"iv":0.1902,"open_interest":1862.0,"volume":8.0,"delta":0.6463,"gamma":0.0089,"vega":0.8383,"theta":-0.1979,"rho":0.3806,"theo":24.8537,"change":-2.03,"open":26.02,"high":26.02,"low":24.65,"tick":"down","last_trade_price":24.65,"last_trade_time":"2026-02-19T14:47:19","percent_change":-7.60869,"prev_day_close":26.6799993515015},{"option":"SPY260331P00670000","bid":10.97,"bid_size":73.0,"ask":11.0,"ask_size":135.0,"iv":0.1895,"open_interest":5569.0,"volume":363.0,"delta":-0.3645,"gamma":0.0088,"vega":0.8477,"theta":-0.2004,"rho":-0.2473,"theo":10.9535,"change":1.455,"open":10.45,"high":11.42,"low":9.75,"tick":"no_change","last_trade_price":11.11,"last_trade_time":"2026-02-19T14:44:59","percent_change":15.0699,"prev_day_close":9.65500020980835},{"option":"SPY260331C00671000","bid":24.0,"bid_size":109.0,"ask":24.24,"ask_size":49.0,"iv":0.188,"open_interest":130.0,"volume":1.0,"delta":0.6382,"gamma":0.009,"vega":0.844,"theta":-0.198,"rho":0.3758,"theo":24.1083,"change":-1.54,"open":24.35,"high":24.35,"low":24.35,"tick":"up","last_trade_price":24.35,"last_trade_time":"2026-02-19T12:03:37","percent_change":-5.94824,"prev_day_close":25.8900003433228},{"option":"SPY260331P00671000","bid":11.22,"bid_size":133.0,"ask":11.26,"ask_size":133.0,"iv":0.188,"open_interest":925.0,"volume":17.0,"delta":-0.3731,"gamma":0.009,"vega":0.8544,"theta":-0.2004,"rho":-0.2519,"theo":11.2396,"change":1.46,"open":11.33,"high":11.35,"low":10.75,"tick":"up","last_trade_price":11.35,"last_trade_time":"2026-02-19T13:01:44","percent_change":14.7624,"prev_day_close":9.8899998664856},{"option":"SPY260331C00672000","bid":23.25,"bid_size":35.0,"ask":23.49,"ask_size":35.0,"iv":0.187,"open_interest":18.0,"volume":0.0,"delta":0.6299,"gamma":0.0092,"vega":0.8493,"theta":-0.198,"rho":0.3709,"theo":23.3689,"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":25.0749998092651},{"option":"SPY260331P00672000","bid":11.49,"bid_size":71.0,"ask":11.52,"ask_size":132.0,"iv":0.1864,"open_interest":1129.0,"volume":40.0,"delta":-0.3815,"gamma":0.0091,"vega":0.8598,"theta":-0.2001,"rho":-0.2568,"theo":11.5065,"change":0.92,"open":10.5,"high":11.43,"low":10.27,"tick":"no_change","last_trade_price":11.05,"last_trade_time":"2026-02-19T14:00:12","percent_change":9.08194,"prev_day_close":10.1299996376038},{"option":"SPY260331C00673000","bid":22.59,"bid_size":115.0,"ask":22.75,"ask_size":51.0,"iv":0.1852,"open_interest":46.0,"volume":1.0,"delta":0.6217,"gamma":0.0093,"vega":0.8542,"theta":-0.1979,"rho":0.3662,"theo":22.6472,"change":-1.375,"open":23.0,"high":23.0,"low":23.0,"tick":"up","last_trade_price":23.0,"last_trade_time":"2026-02-19T09:37:04","percent_change":-5.64103,"prev_day_close":24.375},{"option":"SPY260331P00673000","bid":11.76,"bid_size":70.0,"ask":11.79,"ask_size":130.0,"iv":0.1848,"open_interest":645.0,"volume":7.0,"delta":-0.39,"gamma":0.0092,"vega":0.8657,"theta":-0.1997,"rho":-0.2631,"theo":11.7801,"change":0.92,"open":11.3,"high":11.3,"low":11.02,"tick":"up","last_trade_price":11.3,"last_trade_time":"2026-02-19T14:15:56","percent_change":8.8632,"prev_day_close":10.3799996376038},{"option":"SPY260331C00674000","bid":21.78,"bid_size":53.0,"ask":22.02,"ask_size":106.0,"iv":0.1835,"open_interest":106.0,"volume":1.0,"delta":0.6128,"gamma":0.0094,"vega":0.8591,"theta":-0.1978,"rho":0.361,"theo":21.9085,"change":0.115,"open":23.71,"high":23.71,"low":23.71,"tick":"down","last_trade_price":23.71,"last_trade_time":"2026-02-19T09:56:12","percent_change":0.48739,"prev_day_close":23.5950002670288},{"option":"SPY260331P00674000","bid":12.03,"bid_size":129.0,"ask":12.07,"ask_size":129.0,"iv":0.1832,"open_interest":289.0,"volume":14.0,"delta":-0.3988,"gamma":0.0094,"vega":0.8703,"theta":-0.1992,"rho":-0.2688,"theo":12.0608,"change":1.54,"open":12.11,"high":12.17,"low":11.0,"tick":"up","last_trade_price":12.17,"last_trade_time":"2026-02-19T13:28:21","percent_change":14.4873,"prev_day_close":10.6299996376038},{"option":"SPY260331C00675000","bid":21.1,"bid_size":102.0,"ask":21.28,"ask_size":99.0,"iv":0.1821,"open_interest":1098.0,"volume":15.0,"delta":0.6039,"gamma":0.0096,"vega":0.8636,"theta":-0.1975,"rho":0.3559,"theo":21.1877,"change":-1.805,"open":21.99,"high":22.97,"low":21.06,"tick":"down","last_trade_price":21.06,"last_trade_time":"2026-02-19T14:41:18","percent_change":-7.89416,"prev_day_close":22.8649997711182},{"option":"SPY260331P00675000","bid":12.32,"bid_size":127.0,"ask":12.36,"ask_size":127.0,"iv":0.1816,"open_interest":5089.0,"volume":336.0,"delta":-0.4076,"gamma":0.0095,"vega":0.8751,"theta":-0.1986,"rho":-0.2746,"theo":12.348,"change":0.82,"open":11.87,"high":12.76,"low":10.97,"tick":"no_change","last_trade_price":11.71,"last_trade_time":"2026-02-19T14:23:27","percent_change":7.52985,"prev_day_close":10.8899998664856},{"option":"SPY260331C00676000","bid":20.42,"bid_size":37.0,"ask":20.58,"ask_size":37.0,"iv":0.1805,"open_interest":58.0,"volume":1.0,"delta":0.5948,"gamma":0.0097,"vega":0.873,"theta":-0.1971,"rho":0.3507,"theo":20.4734,"change":-1.275,"open":20.81,"high":20.81,"low":20.81,"tick":"down","last_trade_price":20.81,"last_trade_time":"2026-02-19T09:36:04","percent_change":-5.77315,"prev_day_close":22.085000038147},{"option":"SPY260331P00676000","bid":12.61,"bid_size":126.0,"ask":12.65,"ask_size":126.0,"iv":0.18,"open_interest":501.0,"volume":39.0,"delta":-0.4167,"gamma":0.0096,"vega":0.8794,"theta":-0.1978,"rho":-0.2799,"theo":12.6428,"change":1.04,"open":12.8,"high":12.8,"low":11.3,"tick":"down","last_trade_price":12.2,"last_trade_time":"2026-02-19T14:27:13","percent_change":9.31899,"prev_day_close":11.1600003242493},{"option":"SPY260331C00677000","bid":19.72,"bid_size":120.0,"ask":19.87,"ask_size":38.0,"iv":0.1789,"open_interest":130.0,"volume":3.0,"delta":0.5858,"gamma":0.0098,"vega":0.8781,"theta":-0.1964,"rho":0.3555,"theo":19.7812,"change":-1.6,"open":19.75,"high":19.75,"low":19.75,"tick":"down","last_trade_price":19.75,"last_trade_time":"2026-02-19T12:49:38","percent_change":-7.49415,"prev_day_close":21.3500003814697},{"option":"SPY260331P00677000","bid":12.91,"bid_size":124.0,"ask":12.95,"ask_size":124.0,"iv":0.1784,"open_interest":564.0,"volume":146.0,"delta":-0.426,"gamma":0.0098,"vega":0.8833,"theta":-0.197,"rho":-0.2857,"theo":12.9449,"change":1.09,"open":12.31,"high":13.03,"low":11.86,"tick":"up","last_trade_price":12.52,"last_trade_time":"2026-02-19T14:28:05","percent_change":9.53631,"prev_day_close":11.4299998283386},{"option":"SPY260331C00678000","bid":18.95,"bid_size":39.0,"ask":19.17,"ask_size":39.0,"iv":0.1767,"open_interest":43.0,"volume":0.0,"delta":0.5762,"gamma":0.01,"vega":0.8818,"theta":-0.1958,"rho":0.3495,"theo":19.076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.05,"last_trade_time":"2026-02-18T10:50:32","percent_change":0.0,"prev_day_close":20.6300001144409},{"option":"SPY260331P00678000","bid":13.21,"bid_size":124.0,"ask":13.26,"ask_size":124.0,"iv":0.1767,"open_interest":588.0,"volume":24.0,"delta":-0.4354,"gamma":0.0099,"vega":0.8869,"theta":-0.196,"rho":-0.2918,"theo":13.2548,"change":1.74,"open":13.23,"high":13.46,"low":12.51,"tick":"up","last_trade_price":13.46,"last_trade_time":"2026-02-19T14:44:34","percent_change":14.8464,"prev_day_close":11.7199997901916},{"option":"SPY260331C00679000","bid":18.26,"bid_size":118.0,"ask":18.48,"ask_size":118.0,"iv":0.175,"open_interest":337.0,"volume":30.0,"delta":0.5666,"gamma":0.0101,"vega":0.885,"theta":-0.195,"rho":0.3435,"theo":18.3889,"change":-1.1,"open":19.33,"high":20.0,"low":18.84,"tick":"no_change","last_trade_price":18.84,"last_trade_time":"2026-02-19T14:01:34","percent_change":-5.51655,"prev_day_close":19.9399995803833},{"option":"SPY260331P00679000","bid":13.53,"bid_size":123.0,"ask":13.57,"ask_size":123.0,"iv":0.1751,"open_interest":927.0,"volume":14.0,"delta":-0.4451,"gamma":0.01,"vega":0.8898,"theta":-0.1949,"rho":-0.2962,"theo":13.5742,"change":1.67,"open":13.53,"high":13.68,"low":12.61,"tick":"up","last_trade_price":13.68,"last_trade_time":"2026-02-19T14:53:03","percent_change":13.9051,"prev_day_close":12.0099997520447},{"option":"SPY260331C00680000","bid":17.66,"bid_size":278.0,"ask":17.78,"ask_size":277.0,"iv":0.1738,"open_interest":6296.0,"volume":192.0,"delta":0.557,"gamma":0.0102,"vega":0.8877,"theta":-0.194,"rho":0.3378,"theo":17.7193,"change":-1.405,"open":18.68,"high":19.29,"low":17.44,"tick":"up","last_trade_price":17.79,"last_trade_time":"2026-02-19T14:52:12","percent_change":-7.31961,"prev_day_close":19.1949996948242},{"option":"SPY260331P00680000","bid":13.86,"bid_size":66.0,"ask":13.9,"ask_size":171.0,"iv":0.1734,"open_interest":3479.0,"volume":343.0,"delta":-0.455,"gamma":0.0102,"vega":0.8925,"theta":-0.1936,"rho":-0.3029,"theo":13.9015,"change":1.735,"open":13.44,"high":14.32,"low":12.35,"tick":"down","last_trade_price":14.04,"last_trade_time":"2026-02-19T14:44:59","percent_change":14.1,"prev_day_close":12.3049998283386},{"option":"SPY260331C00681000","bid":17.0,"bid_size":63.0,"ask":17.04,"ask_size":117.0,"iv":0.1719,"open_interest":519.0,"volume":4.0,"delta":0.5468,"gamma":0.0104,"vega":0.89,"theta":-0.1929,"rho":0.3315,"theo":17.0374,"change":-1.54,"open":16.81,"high":17.58,"low":16.81,"tick":"down","last_trade_price":17.01,"last_trade_time":"2026-02-19T14:46:41","percent_change":-8.30189,"prev_day_close":18.5500001907349},{"option":"SPY260331P00681000","bid":14.19,"bid_size":122.0,"ask":14.23,"ask_size":122.0,"iv":0.1718,"open_interest":726.0,"volume":43.0,"delta":-0.4651,"gamma":0.0103,"vega":0.8949,"theta":-0.1923,"rho":-0.31,"theo":14.2375,"change":1.77,"open":13.57,"high":14.5,"low":12.66,"tick":"down","last_trade_price":14.38,"last_trade_time":"2026-02-19T14:48:38","percent_change":14.0365,"prev_day_close":12.6100001335144},{"option":"SPY260331C00682000","bid":16.33,"bid_size":118.0,"ask":16.38,"ask_size":118.0,"iv":0.1703,"open_interest":1340.0,"volume":70.0,"delta":0.5365,"gamma":0.0105,"vega":0.8919,"theta":-0.1917,"rho":0.3254,"theo":16.3733,"change":-1.615,"open":17.0,"high":18.05,"low":16.04,"tick":"down","last_trade_price":16.2,"last_trade_time":"2026-02-19T14:42:12","percent_change":-9.06539,"prev_day_close":17.8149995803833},{"option":"SPY260331P00682000","bid":14.53,"bid_size":121.0,"ask":14.57,"ask_size":121.0,"iv":0.1701,"open_interest":715.0,"volume":63.0,"delta":-0.4753,"gamma":0.0104,"vega":0.8966,"theta":-0.1907,"rho":-0.3166,"theo":14.5812,"change":1.78,"open":14.59,"high":14.91,"low":13.24,"tick":"down","last_trade_price":14.71,"last_trade_time":"2026-02-19T14:49:38","percent_change":13.7664,"prev_day_close":12.9299998283386},{"option":"SPY260331C00683000","bid":15.68,"bid_size":182.0,"ask":15.72,"ask_size":65.0,"iv":0.1686,"open_interest":1183.0,"volume":174.0,"delta":0.526,"gamma":0.0106,"vega":0.8932,"theta":-0.1903,"rho":0.319,"theo":15.7173,"change":-1.39,"open":16.86,"high":16.86,"low":15.48,"tick":"up","last_trade_price":15.72,"last_trade_time":"2026-02-19T14:52:17","percent_change":-8.12391,"prev_day_close":17.1100006103516},{"option":"SPY260331P00683000","bid":14.88,"bid_size":121.0,"ask":14.92,"ask_size":65.0,"iv":0.1684,"open_interest":758.0,"volume":129.0,"delta":-0.4858,"gamma":0.0105,"vega":0.8976,"theta":-0.1891,"rho":-0.3224,"theo":14.9345,"change":1.6,"open":14.51,"high":15.5,"low":13.34,"tick":"down","last_trade_price":14.85,"last_trade_time":"2026-02-19T14:51:56","percent_change":12.0755,"prev_day_close":13.25},{"option":"SPY260331C00684000","bid":15.04,"bid_size":65.0,"ask":15.08,"ask_size":184.0,"iv":0.167,"open_interest":1410.0,"volume":177.0,"delta":0.5154,"gamma":0.0107,"vega":0.8973,"theta":-0.1888,"rho":0.3213,"theo":15.0699,"change":-0.925,"open":15.87,"high":16.57,"low":14.73,"tick":"up","last_trade_price":15.53,"last_trade_time":"2026-02-19T14:19:16","percent_change":-5.62139,"prev_day_close":16.4549999237061},{"option":"SPY260331P00684000","bid":15.24,"bid_size":121.0,"ask":15.28,"ask_size":65.0,"iv":0.1668,"open_interest":431.0,"volume":223.0,"delta":-0.4964,"gamma":0.0106,"vega":0.8982,"theta":-0.1872,"rho":-0.3289,"theo":15.2965,"change":1.94,"open":14.75,"high":15.58,"low":13.66,"tick":"up","last_trade_price":15.53,"last_trade_time":"2026-02-19T14:39:41","percent_change":14.2752,"prev_day_close":13.5899996757507},{"option":"SPY260331C00685000","bid":14.4,"bid_size":121.0,"ask":14.45,"ask_size":121.0,"iv":0.1653,"open_interest":3537.0,"volume":342.0,"delta":0.5046,"gamma":0.0108,"vega":0.8976,"theta":-0.1871,"rho":0.3143,"theo":14.4364,"change":-1.585,"open":15.1,"high":15.87,"low":14.2,"tick":"down","last_trade_price":14.2,"last_trade_time":"2026-02-19T14:41:01","percent_change":-10.0412,"prev_day_close":15.7850003242493},{"option":"SPY260331P00685000","bid":15.62,"bid_size":65.0,"ask":15.66,"ask_size":120.0,"iv":0.1651,"open_interest":9509.0,"volume":449.0,"delta":-0.5073,"gamma":0.0108,"vega":0.8978,"theta":-0.1853,"rho":-0.3334,"theo":15.6684,"change":1.66,"open":15.05,"high":16.2,"low":13.97,"tick":"down","last_trade_price":15.59,"last_trade_time":"2026-02-19T14:56:14","percent_change":11.9167,"prev_day_close":13.9299998283386},{"option":"SPY260331C00686000","bid":13.78,"bid_size":121.0,"ask":13.82,"ask_size":187.0,"iv":0.1637,"open_interest":1261.0,"volume":26.0,"delta":0.4936,"gamma":0.011,"vega":0.8972,"theta":-0.1852,"rho":0.3073,"theo":13.8123,"change":-0.745,"open":14.5,"high":15.17,"low":14.13,"tick":"up","last_trade_price":14.39,"last_trade_time":"2026-02-19T11:56:01","percent_change":-4.92236,"prev_day_close":15.1349997520447},{"option":"SPY260331P00686000","bid":16.0,"bid_size":120.0,"ask":16.04,"ask_size":120.0,"iv":0.1635,"open_interest":702.0,"volume":77.0,"delta":-0.5184,"gamma":0.0109,"vega":0.8965,"theta":-0.1831,"rho":-0.3408,"theo":16.0521,"change":1.965,"open":15.31,"high":16.42,"low":14.5,"tick":"down","last_trade_price":16.25,"last_trade_time":"2026-02-19T14:41:25","percent_change":13.7557,"prev_day_close":14.2850003242493},{"option":"SPY260331C00687000","bid":13.17,"bid_size":121.0,"ask":13.21,"ask_size":121.0,"iv":0.162,"open_interest":737.0,"volume":15.0,"delta":0.4824,"gamma":0.0111,"vega":0.8963,"theta":-0.1832,"rho":0.3002,"theo":13.1977,"change":-1.545,"open":14.04,"high":14.67,"low":12.88,"tick":"down","last_trade_price":12.95,"last_trade_time":"2026-02-19T14:40:09","percent_change":-10.6588,"prev_day_close":14.4950003623962},{"option":"SPY260331P00687000","bid":16.39,"bid_size":120.0,"ask":16.44,"ask_size":120.0,"iv":0.1618,"open_interest":507.0,"volume":117.0,"delta":-0.5295,"gamma":0.011,"vega":0.8957,"theta":-0.1808,"rho":-0.3489,"theo":16.4275,"change":1.22,"open":15.89,"high":16.74,"low":14.89,"tick":"down","last_trade_price":15.87,"last_trade_time":"2026-02-19T13:59:09","percent_change":8.32764,"prev_day_close":14.6500000953674},{"option":"SPY260331C00688000","bid":12.57,"bid_size":65.0,"ask":12.61,"ask_size":121.0,"iv":0.1604,"open_interest":606.0,"volume":27.0,"delta":0.4709,"gamma":0.0112,"vega":0.8947,"theta":-0.181,"rho":0.2931,"theo":12.5929,"change":-1.365,"open":13.36,"high":13.53,"low":12.28,"tick":"down","last_trade_price":12.5,"last_trade_time":"2026-02-19T14:49:58","percent_change":-9.84493,"prev_day_close":13.8650002479553},{"option":"SPY260331P00688000","bid":16.8,"bid_size":118.0,"ask":16.84,"ask_size":118.0,"iv":0.1601,"open_interest":715.0,"volume":39.0,"delta":-0.5412,"gamma":0.0111,"vega":0.8937,"theta":-0.1784,"rho":-0.3563,"theo":16.8485,"change":1.445,"open":16.65,"high":16.65,"low":15.62,"tick":"down","last_trade_price":16.47,"last_trade_time":"2026-02-19T12:10:50","percent_change":9.6173,"prev_day_close":15.0250000953674},{"option":"SPY260331C00689000","bid":11.98,"bid_size":66.0,"ask":12.02,"ask_size":122.0,"iv":0.1587,"open_interest":704.0,"volume":17.0,"delta":0.4593,"gamma":0.0112,"vega":0.8924,"theta":-0.1787,"rho":0.2858,"theo":11.9983,"change":-0.805,"open":13.23,"high":13.28,"low":11.76,"tick":"up","last_trade_price":12.44,"last_trade_time":"2026-02-19T14:25:05","percent_change":-6.07777,"prev_day_close":13.2450003623962},{"option":"SPY260331P00689000","bid":17.09,"bid_size":94.0,"ask":17.34,"ask_size":94.0,"iv":0.1581,"open_interest":580.0,"volume":4.0,"delta":-0.5526,"gamma":0.0111,"vega":0.8904,"theta":-0.1757,"rho":-0.3623,"theo":17.245,"change":0.545,"open":16.7,"high":16.71,"low":15.95,"tick":"no_change","last_trade_price":15.95,"last_trade_time":"2026-02-19T10:57:43","percent_change":3.53781,"prev_day_close":15.4050002098084},{"option":"SPY260331C00690000","bid":11.4,"bid_size":123.0,"ask":11.44,"ask_size":220.0,"iv":0.1571,"open_interest":5269.0,"volume":290.0,"delta":0.4474,"gamma":0.0113,"vega":0.8894,"theta":-0.1762,"rho":0.2782,"theo":11.4145,"change":-1.315,"open":11.85,"high":13.0,"low":11.26,"tick":"up","last_trade_price":11.32,"last_trade_time":"2026-02-19T14:41:39","percent_change":-10.4076,"prev_day_close":12.6349997520447},{"option":"SPY260331P00690000","bid":17.56,"bid_size":240.0,"ask":17.7,"ask_size":1.0,"iv":0.1563,"open_interest":2577.0,"volume":152.0,"delta":-0.5647,"gamma":0.0112,"vega":0.8871,"theta":-0.1729,"rho":-0.3695,"theo":17.6889,"change":2.03,"open":17.1,"high":18.16,"low":16.0,"tick":"down","last_trade_price":17.84,"last_trade_time":"2026-02-19T14:44:59","percent_change":12.84,"prev_day_close":15.8099999427795},{"option":"SPY260331C00691000","bid":10.83,"bid_size":124.0,"ask":10.87,"ask_size":67.0,"iv":0.1554,"open_interest":1316.0,"volume":18.0,"delta":0.4353,"gamma":0.0114,"vega":0.8863,"theta":-0.1735,"rho":0.2776,"theo":10.8431,"change":-1.07,"open":12.3,"high":12.3,"low":10.78,"tick":"up","last_trade_price":10.97,"last_trade_time":"2026-02-19T14:36:53","percent_change":-8.88705,"prev_day_close":12.0400004386902},{"option":"SPY260331P00691000","bid":17.99,"bid_size":183.0,"ask":18.23,"ask_size":183.0,"iv":0.1553,"open_interest":1515.0,"volume":1.0,"delta":-0.5766,"gamma":0.0113,"vega":0.882,"theta":-0.1699,"rho":-0.3744,"theo":18.1085,"change":0.355,"open":16.58,"high":16.58,"low":16.58,"tick":"up","last_trade_price":16.58,"last_trade_time":"2026-02-19T09:58:13","percent_change":2.18798,"prev_day_close":16.2250003814697},{"option":"SPY260331C00692000","bid":10.28,"bid_size":126.0,"ask":10.32,"ask_size":203.0,"iv":0.1538,"open_interest":1482.0,"volume":21.0,"delta":0.4231,"gamma":0.0114,"vega":0.8816,"theta":-0.1706,"rho":0.2696,"theo":10.2876,"change":-0.88,"open":10.78,"high":11.7,"low":10.57,"tick":"no_change","last_trade_price":10.57,"last_trade_time":"2026-02-19T13:59:08","percent_change":-7.68559,"prev_day_close":11.4500002861023},{"option":"SPY260331P00692000","bid":18.42,"bid_size":87.0,"ask":18.68,"ask_size":30.0,"iv":0.1533,"open_interest":677.0,"volume":18.0,"delta":-0.5891,"gamma":0.0113,"vega":0.8754,"theta":-0.1668,"rho":-0.3826,"theo":18.5807,"change":2.33,"open":17.74,"high":18.99,"low":17.51,"tick":"down","last_trade_price":18.9,"last_trade_time":"2026-02-19T13:27:25","percent_change":14.0616,"prev_day_close":16.5700006484985},{"option":"SPY260331C00693000","bid":9.74,"bid_size":127.0,"ask":9.78,"ask_size":68.0,"iv":0.1521,"open_interest":900.0,"volume":13.0,"delta":0.4108,"gamma":0.0115,"vega":0.8761,"theta":-0.1676,"rho":0.2617,"theo":9.7448,"change":-0.35,"open":10.23,"high":10.84,"low":10.23,"tick":"down","last_trade_price":10.53,"last_trade_time":"2026-02-19T10:54:28","percent_change":-3.21691,"prev_day_close":10.8799996376038},{"option":"SPY260331P00693000","bid":18.87,"bid_size":30.0,"ask":19.16,"ask_size":30.0,"iv":0.152,"open_interest":504.0,"volume":1.0,"delta":-0.6015,"gamma":0.0114,"vega":0.8701,"theta":-0.1635,"rho":-0.3915,"theo":19.0459,"change":0.32,"open":17.37,"high":17.37,"low":17.37,"tick":"up","last_trade_price":17.37,"last_trade_time":"2026-02-19T10:40:50","percent_change":1.87683,"prev_day_close":17.0500001907349},{"option":"SPY260331C00694000","bid":9.22,"bid_size":129.0,"ask":9.26,"ask_size":129.0,"iv":0.1505,"open_interest":1108.0,"volume":2.0,"delta":0.3983,"gamma":0.0115,"vega":0.8698,"theta":-0.1645,"rho":0.2536,"theo":9.2154,"change":-0.415,"open":9.49,"high":9.91,"low":9.49,"tick":"up","last_trade_price":9.91,"last_trade_time":"2026-02-19T10:28:28","percent_change":-4.01937,"prev_day_close":10.3250002861023},{"option":"SPY260331P00694000","bid":19.35,"bid_size":29.0,"ask":19.66,"ask_size":29.0,"iv":0.1501,"open_interest":782.0,"volume":8.0,"delta":-0.614,"gamma":0.0114,"vega":0.8634,"theta":-0.16,"rho":-0.3979,"theo":19.5251,"change":2.365,"open":17.92,"high":19.86,"low":17.92,"tick":"no_change","last_trade_price":19.86,"last_trade_time":"2026-02-19T13:34:03","percent_change":13.5181,"prev_day_close":17.4949998855591},{"option":"SPY260331C00695000","bid":8.71,"bid_size":130.0,"ask":8.75,"ask_size":131.0,"iv":0.1489,"open_interest":3164.0,"volume":142.0,"delta":0.3856,"gamma":0.0115,"vega":0.8626,"theta":-0.1612,"rho":0.2454,"theo":8.7,"change":-1.16,"open":9.4,"high":9.93,"low":8.62,"tick":"down","last_trade_price":8.62,"last_trade_time":"2026-02-19T13:29:28","percent_change":-11.8609,"prev_day_close":9.78000020980835},{"option":"SPY260331P00695000","bid":19.89,"bid_size":29.0,"ask":20.12,"ask_size":29.0,"iv":0.1486,"open_interest":1956.0,"volume":12.0,"delta":-0.6268,"gamma":0.0114,"vega":0.8544,"theta":-0.1564,"rho":-0.406,"theo":20.0199,"change":2.36,"open":18.65,"high":20.33,"low":18.65,"tick":"up","last_trade_price":20.33,"last_trade_time":"2026-02-19T13:04:10","percent_change":13.133,"prev_day_close":17.9699993133545},{"option":"SPY260331C00696000","bid":8.21,"bid_size":133.0,"ask":8.25,"ask_size":133.0,"iv":0.1473,"open_interest":600.0,"volume":21.0,"delta":0.3727,"gamma":0.0115,"vega":0.8544,"theta":-0.1577,"rho":0.237,"theo":8.1996,"change":-1.15,"open":8.56,"high":9.22,"low":8.1,"tick":"down","last_trade_price":8.1,"last_trade_time":"2026-02-19T12:53:08","percent_change":-12.4324,"prev_day_close":9.25},{"option":"SPY260331P00696000","bid":20.36,"bid_size":41.0,"ask":20.67,"ask_size":28.0,"iv":0.1466,"open_interest":840.0,"volume":1.0,"delta":-0.6396,"gamma":0.0114,"vega":0.8458,"theta":-0.1527,"rho":-0.4111,"theo":20.5296,"change":2.395,"open":20.81,"high":20.81,"low":20.81,"tick":"up","last_trade_price":20.81,"last_trade_time":"2026-02-19T13:04:10","percent_change":13.0057,"prev_day_close":18.414999961853},{"option":"SPY260331C00697000","bid":7.73,"bid_size":135.0,"ask":7.77,"ask_size":135.0,"iv":0.1457,"open_interest":620.0,"volume":25.0,"delta":0.3598,"gamma":0.0115,"vega":0.8442,"theta":-0.1541,"rho":0.234,"theo":7.7162,"change":-1.005,"open":8.79,"high":8.79,"low":7.69,"tick":"up","last_trade_price":7.73,"last_trade_time":"2026-02-19T13:32:07","percent_change":-11.5054,"prev_day_close":8.7350001335144},{"option":"SPY260331P00697000","bid":20.9,"bid_size":87.0,"ask":21.16,"ask_size":87.0,"iv":0.1452,"open_interest":515.0,"volume":21.0,"delta":-0.6523,"gamma":0.0114,"vega":0.8327,"theta":-0.1488,"rho":-0.4186,"theo":21.0368,"change":1.835,"open":20.5,"high":20.77,"low":20.5,"tick":"up","last_trade_price":20.77,"last_trade_time":"2026-02-19T12:02:03","percent_change":9.69105,"prev_day_close":18.9349994659424},{"option":"SPY260331C00698000","bid":7.27,"bid_size":139.0,"ask":7.31,"ask_size":143.0,"iv":0.1441,"open_interest":256.0,"volume":39.0,"delta":0.3469,"gamma":0.0115,"vega":0.834,"theta":-0.1504,"rho":0.2255,"theo":7.2526,"change":-0.74,"open":7.47,"high":7.57,"low":7.2,"tick":"no_change","last_trade_price":7.5,"last_trade_time":"2026-02-19T13:59:08","percent_change":-8.98059,"prev_day_close":8.24000024795532},{"option":"SPY260331P00698000","bid":21.45,"bid_size":79.0,"ask":21.7,"ask_size":79.0,"iv":0.1432,"open_interest":390.0,"volume":20.0,"delta":-0.6654,"gamma":0.0114,"vega":0.8231,"theta":-0.1448,"rho":-0.4272,"theo":21.6038,"change":1.31,"open":20.38,"high":20.77,"low":20.38,"tick":"up","last_trade_price":20.77,"last_trade_time":"2026-02-19T12:27:52","percent_change":6.73176,"prev_day_close":19.460000038147},{"option":"SPY260331C00699000","bid":6.82,"bid_size":142.0,"ask":6.86,"ask_size":148.0,"iv":0.1426,"open_interest":374.0,"volume":11.0,"delta":0.3339,"gamma":0.0114,"vega":0.823,"theta":-0.1466,"rho":0.217,"theo":6.8062,"change":-0.87,"open":7.19,"high":7.19,"low":6.88,"tick":"down","last_trade_price":6.88,"last_trade_time":"2026-02-19T12:50:14","percent_change":-11.2258,"prev_day_close":7.75},{"option":"SPY260331P00699000","bid":21.99,"bid_size":14.0,"ask":22.3,"ask_size":27.0,"iv":0.1417,"open_interest":323.0,"volume":0.0,"delta":-0.6784,"gamma":0.0113,"vega":0.8114,"theta":-0.1407,"rho":-0.4346,"theo":22.1663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.04,"last_trade_time":"2026-02-18T15:42:46","percent_change":0.0,"prev_day_close":19.9650001525879},{"option":"SPY260331C00700000","bid":6.39,"bid_size":146.0,"ask":6.42,"ask_size":313.0,"iv":0.141,"open_interest":4187.0,"volume":337.0,"delta":0.3209,"gamma":0.0114,"vega":0.8111,"theta":-0.1427,"rho":0.2084,"theo":6.3774,"change":-0.985,"open":6.95,"high":7.37,"low":6.2,"tick":"down","last_trade_price":6.3,"last_trade_time":"2026-02-19T14:54:14","percent_change":-13.5209,"prev_day_close":7.28500008583069},{"option":"SPY260331P00700000","bid":22.62,"bid_size":76.0,"ask":22.87,"ask_size":76.0,"iv":0.1406,"open_interest":1382.0,"volume":45.0,"delta":-0.6914,"gamma":0.0112,"vega":0.7979,"theta":-0.1365,"rho":-0.4427,"theo":22.7477,"change":2.455,"open":22.5,"high":23.32,"low":20.77,"tick":"down","last_trade_price":22.94,"last_trade_time":"2026-02-19T14:44:59","percent_change":11.9844,"prev_day_close":20.4849996566772},{"option":"SPY260331C00701000","bid":5.98,"bid_size":21.0,"ask":6.0,"ask_size":150.0,"iv":0.1396,"open_interest":690.0,"volume":4.0,"delta":0.3079,"gamma":0.0113,"vega":0.7982,"theta":-0.1387,"rho":0.1998,"theo":5.9665,"change":-0.93,"open":6.52,"high":6.52,"low":5.9,"tick":"down","last_trade_price":5.9,"last_trade_time":"2026-02-19T14:43:15","percent_change":-13.6164,"prev_day_close":6.82999992370606},{"option":"SPY260331P00701000","bid":23.13,"bid_size":81.0,"ask":23.43,"ask_size":81.0,"iv":0.1384,"open_interest":260.0,"volume":2.0,"delta":-0.7043,"gamma":0.0111,"vega":0.784,"theta":-0.1322,"rho":-0.4476,"theo":23.3473,"change":0.93,"open":21.41,"high":22.03,"low":21.41,"tick":"up","last_trade_price":22.03,"last_trade_time":"2026-02-19T10:51:07","percent_change":4.40758,"prev_day_close":21.1000003814697},{"option":"SPY260331C00702000","bid":5.58,"bid_size":20.0,"ask":5.6,"ask_size":165.0,"iv":0.1381,"open_interest":214.0,"volume":36.0,"delta":0.2951,"gamma":0.0112,"vega":0.7846,"theta":-0.1346,"rho":0.193,"theo":5.5736,"change":-0.85,"open":5.69,"high":5.69,"low":5.5,"tick":"no_change","last_trade_price":5.55,"last_trade_time":"2026-02-19T14:52:39","percent_change":-13.2813,"prev_day_close":6.40000009536743},{"option":"SPY260331P00702000","bid":23.73,"bid_size":25.0,"ask":24.12,"ask_size":25.0,"iv":0.1378,"open_interest":393.0,"volume":0.0,"delta":-0.7171,"gamma":0.011,"vega":0.7659,"theta":-0.1278,"rho":-0.4551,"theo":23.9677,"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":21.5949993133545},{"option":"SPY260331C00703000","bid":5.19,"bid_size":83.0,"ask":5.22,"ask_size":170.0,"iv":0.1367,"open_interest":310.0,"volume":127.0,"delta":0.2822,"gamma":0.0111,"vega":0.7675,"theta":-0.1305,"rho":0.1866,"theo":5.2006,"change":-0.83,"open":5.9,"high":5.9,"low":5.11,"tick":"up","last_trade_price":5.15,"last_trade_time":"2026-02-19T14:50:18","percent_change":-13.8796,"prev_day_close":5.98000001907349},{"option":"SPY260331P00703000","bid":24.35,"bid_size":81.0,"ask":24.73,"ask_size":81.0,"iv":0.1357,"open_interest":1060.0,"volume":401.0,"delta":-0.7299,"gamma":0.0109,"vega":0.7519,"theta":-0.1233,"rho":-0.4634,"theo":24.6034,"change":2.73,"open":24.65,"high":24.95,"low":23.8,"tick":"down","last_trade_price":24.93,"last_trade_time":"2026-02-19T14:48:04","percent_change":12.2973,"prev_day_close":22.1999998092651},{"option":"SPY260331C00704000","bid":4.82,"bid_size":179.0,"ask":4.85,"ask_size":176.0,"iv":0.1351,"open_interest":606.0,"volume":29.0,"delta":0.2697,"gamma":0.0109,"vega":0.7521,"theta":-0.1262,"rho":0.1783,"theo":4.8446,"change":-0.83,"open":5.43,"high":5.62,"low":4.75,"tick":"down","last_trade_price":4.75,"last_trade_time":"2026-02-19T13:19:52","percent_change":-14.8746,"prev_day_close":5.57999992370606},{"option":"SPY260331P00704000","bid":24.99,"bid_size":25.0,"ask":25.39,"ask_size":26.0,"iv":0.1342,"open_interest":946.0,"volume":0.0,"delta":-0.7425,"gamma":0.0107,"vega":0.7356,"theta":-0.1188,"rho":-0.4704,"theo":25.2569,"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":22.8299999237061},{"option":"SPY260331C00705000","bid":4.47,"bid_size":181.0,"ask":4.5,"ask_size":369.0,"iv":0.1337,"open_interest":3054.0,"volume":155.0,"delta":0.2571,"gamma":0.0107,"vega":0.7358,"theta":-0.122,"rho":0.1698,"theo":4.5044,"change":-0.485,"open":4.87,"high":5.2,"low":4.38,"tick":"up","last_trade_price":4.71,"last_trade_time":"2026-02-19T14:25:50","percent_change":-9.3359,"prev_day_close":5.1949999332428},{"option":"SPY260331P00705000","bid":25.7,"bid_size":2.0,"ask":26.02,"ask_size":24.0,"iv":0.1336,"open_interest":517.0,"volume":0.0,"delta":-0.7549,"gamma":0.0106,"vega":0.7175,"theta":-0.1142,"rho":-0.4772,"theo":25.9267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.34,"last_trade_time":"2026-02-18T11:32:18","percent_change":0.0,"prev_day_close":23.4449996948242},{"option":"SPY260331C00706000","bid":4.14,"bid_size":182.0,"ask":4.17,"ask_size":296.0,"iv":0.1323,"open_interest":1632.0,"volume":147.0,"delta":0.2446,"gamma":0.0106,"vega":0.7185,"theta":-0.1176,"rho":0.1614,"theo":4.1794,"change":-0.735,"open":4.67,"high":5.0,"low":4.1,"tick":"no_change","last_trade_price":4.1,"last_trade_time":"2026-02-19T14:41:16","percent_change":-15.2017,"prev_day_close":4.83500003814697},{"option":"SPY260331P00706000","bid":26.31,"bid_size":24.0,"ask":26.75,"ask_size":24.0,"iv":0.1319,"open_interest":46.0,"volume":0.0,"delta":-0.7673,"gamma":0.0104,"vega":0.6976,"theta":-0.1095,"rho":-0.4818,"theo":26.6136,"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":24.0650005340576},{"option":"SPY260331C00707000","bid":3.82,"bid_size":187.0,"ask":3.85,"ask_size":305.0,"iv":0.131,"open_interest":709.0,"volume":100.0,"delta":0.2323,"gamma":0.0104,"vega":0.7002,"theta":-0.1131,"rho":0.1559,"theo":3.8693,"change":-0.575,"open":4.19,"high":4.51,"low":3.87,"tick":"down","last_trade_price":3.91,"last_trade_time":"2026-02-19T14:29:31","percent_change":-12.8205,"prev_day_close":4.48499989509582},{"option":"SPY260331P00707000","bid":27.01,"bid_size":2.0,"ask":27.45,"ask_size":24.0,"iv":0.1306,"open_interest":69.0,"volume":0.0,"delta":-0.7795,"gamma":0.0102,"vega":0.6763,"theta":-0.1047,"rho":-0.4896,"theo":27.3154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.48,"last_trade_time":"2026-02-18T10:10:02","percent_change":0.0,"prev_day_close":24.7399997711182},{"option":"SPY260331C00708000","bid":3.52,"bid_size":189.0,"ask":3.55,"ask_size":316.0,"iv":0.1296,"open_interest":764.0,"volume":14.0,"delta":0.2202,"gamma":0.0101,"vega":0.6788,"theta":-0.1086,"rho":0.1477,"theo":3.5759,"change":-0.505,"open":3.87,"high":4.18,"low":3.64,"tick":"no_change","last_trade_price":3.65,"last_trade_time":"2026-02-19T14:29:14","percent_change":-12.154,"prev_day_close":4.15499997138977},{"option":"SPY260331P00708000","bid":27.74,"bid_size":2.0,"ask":28.18,"ask_size":23.0,"iv":0.1293,"open_interest":24.0,"volume":0.0,"delta":-0.7915,"gamma":0.0099,"vega":0.659,"theta":-0.0999,"rho":-0.4965,"theo":28.0302,"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":25.4250001907349},{"option":"SPY260331C00709000","bid":3.24,"bid_size":191.0,"ask":3.27,"ask_size":335.0,"iv":0.1283,"open_interest":562.0,"volume":18.0,"delta":0.2083,"gamma":0.0099,"vega":0.6592,"theta":-0.1041,"rho":0.1396,"theo":3.2965,"change":-0.455,"open":3.82,"high":3.82,"low":3.29,"tick":"up","last_trade_price":3.38,"last_trade_time":"2026-02-19T14:11:09","percent_change":-11.8644,"prev_day_close":3.83499991893768},{"option":"SPY260331P00709000","bid":28.43,"bid_size":23.0,"ask":28.91,"ask_size":23.0,"iv":0.128,"open_interest":13.0,"volume":0.0,"delta":-0.8033,"gamma":0.0097,"vega":0.638,"theta":-0.095,"rho":-0.5021,"theo":28.7604,"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":26.1350002288818},{"option":"SPY260331C00710000","bid":2.97,"bid_size":372.0,"ask":3.0,"ask_size":422.0,"iv":0.1271,"open_interest":5087.0,"volume":1611.0,"delta":0.1965,"gamma":0.0097,"vega":0.6389,"theta":-0.0995,"rho":0.1316,"theo":3.031,"change":-0.565,"open":3.35,"high":3.64,"low":2.93,"tick":"up","last_trade_price":2.98,"last_trade_time":"2026-02-19T14:55:41","percent_change":-15.9379,"prev_day_close":3.54499995708466},{"option":"SPY260331P00710000","bid":29.24,"bid_size":69.0,"ask":29.55,"ask_size":69.0,"iv":0.1259,"open_interest":319.0,"volume":6.0,"delta":-0.8149,"gamma":0.0094,"vega":0.6153,"theta":-0.0901,"rho":-0.5055,"theo":29.5055,"change":2.99,"open":27.85,"high":29.88,"low":27.45,"tick":"up","last_trade_price":29.88,"last_trade_time":"2026-02-19T12:58:35","percent_change":11.1194,"prev_day_close":26.8900003433228},{"option":"SPY260331C00711000","bid":2.73,"bid_size":93.0,"ask":2.75,"ask_size":241.0,"iv":0.126,"open_interest":829.0,"volume":210.0,"delta":0.1849,"gamma":0.0094,"vega":0.6176,"theta":-0.0948,"rho":0.1236,"theo":2.7795,"change":-0.595,"open":3.06,"high":3.24,"low":2.67,"tick":"down","last_trade_price":2.67,"last_trade_time":"2026-02-19T13:20:12","percent_change":-18.2236,"prev_day_close":3.26499998569488},{"option":"SPY260331P00711000","bid":29.93,"bid_size":72.0,"ask":30.35,"ask_size":72.0,"iv":0.1242,"open_interest":40.0,"volume":25.0,"delta":-0.8263,"gamma":0.0092,"vega":0.5912,"theta":-0.0852,"rho":-0.5124,"theo":30.2661,"change":2.835,"open":30.39,"high":30.4,"low":30.25,"tick":"up","last_trade_price":30.4,"last_trade_time":"2026-02-19T13:33:04","percent_change":10.2848,"prev_day_close":27.5649995803833},{"option":"SPY260331C00712000","bid":2.49,"bid_size":202.0,"ask":2.52,"ask_size":383.0,"iv":0.1248,"open_interest":1271.0,"volume":15.0,"delta":0.1736,"gamma":0.0091,"vega":0.595,"theta":-0.0902,"rho":0.1178,"theo":2.5429,"change":-0.395,"open":2.83,"high":2.93,"low":2.45,"tick":"up","last_trade_price":2.61,"last_trade_time":"2026-02-19T14:11:09","percent_change":-13.1448,"prev_day_close":3.00499999523163},{"option":"SPY260331P00712000","bid":30.7,"bid_size":22.0,"ask":31.21,"ask_size":22.0,"iv":0.1243,"open_interest":5.0,"volume":0.0,"delta":-0.8374,"gamma":0.0089,"vega":0.5698,"theta":-0.0803,"rho":-0.5195,"theo":31.0384,"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":28.3299999237061},{"option":"SPY260331C00713000","bid":2.28,"bid_size":178.0,"ask":2.3,"ask_size":271.0,"iv":0.1237,"open_interest":22385.0,"volume":7.0,"delta":0.1627,"gamma":0.0088,"vega":0.5714,"theta":-0.0856,"rho":0.1104,"theo":2.3213,"change":-0.335,"open":2.7,"high":2.79,"low":2.42,"tick":"down","last_trade_price":2.42,"last_trade_time":"2026-02-19T12:09:23","percent_change":-12.1597,"prev_day_close":2.75499999523163},{"option":"SPY260331P00713000","bid":30.33,"bid_size":200.0,"ask":32.0,"ask_size":2.0,"iv":0.111,"open_interest":6.0,"volume":0.0,"delta":-0.8482,"gamma":0.0086,"vega":0.5477,"theta":-0.0754,"rho":-0.52,"theo":31.8261,"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":29.0950002670288},{"option":"SPY260331C00714000","bid":2.08,"bid_size":98.0,"ask":2.1,"ask_size":290.0,"iv":0.1226,"open_interest":2044.0,"volume":10.0,"delta":0.1522,"gamma":0.0085,"vega":0.5492,"theta":-0.081,"rho":0.1031,"theo":2.1138,"change":-0.075,"open":2.46,"high":2.57,"low":2.43,"tick":"down","last_trade_price":2.45,"last_trade_time":"2026-02-19T10:57:15","percent_change":-2.9703,"prev_day_close":2.52499997615814},{"option":"SPY260331P00714000","bid":31.14,"bid_size":200.0,"ask":32.83,"ask_size":2.0,"iv":0.1101,"open_interest":21.0,"volume":0.0,"delta":-0.8588,"gamma":0.0083,"vega":0.5226,"theta":-0.0707,"rho":-0.5192,"theo":32.6288,"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":29.8699998855591},{"option":"SPY260331C00715000","bid":1.89,"bid_size":189.0,"ask":1.91,"ask_size":302.0,"iv":0.1216,"open_interest":4506.0,"volume":86.0,"delta":0.1418,"gamma":0.0082,"vega":0.5263,"theta":-0.0765,"rho":0.0959,"theo":1.9199,"change":-0.455,"open":2.2,"high":2.38,"low":1.86,"tick":"down","last_trade_price":1.86,"last_trade_time":"2026-02-19T14:41:01","percent_change":-19.6544,"prev_day_close":2.31499993801117},{"option":"SPY260331P00715000","bid":33.19,"bid_size":2.0,"ask":33.61,"ask_size":2.0,"iv":0.121,"open_interest":361.0,"volume":4.0,"delta":-0.869,"gamma":0.0081,"vega":0.4968,"theta":-0.0663,"rho":-0.525,"theo":33.4467,"change":1.275,"open":31.0,"high":32.0,"low":31.0,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-19T11:06:55","percent_change":4.14972,"prev_day_close":30.7249994277954},{"option":"SPY260331C00716000","bid":1.72,"bid_size":196.0,"ask":1.74,"ask_size":306.0,"iv":0.1206,"open_interest":364.0,"volume":12.0,"delta":0.132,"gamma":0.0079,"vega":0.5031,"theta":-0.0721,"rho":0.0904,"theo":1.7407,"change":-0.325,"open":2.05,"high":2.12,"low":1.76,"tick":"up","last_trade_price":1.79,"last_trade_time":"2026-02-19T14:33:37","percent_change":-15.3664,"prev_day_close":2.11500000953674},{"option":"SPY260331P00716000","bid":32.81,"bid_size":198.0,"ask":35.69,"ask_size":97.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.8789,"gamma":0.0078,"vega":0.4734,"theta":-0.0619,"rho":-0.522,"theo":34.2759,"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":31.4499998092651},{"option":"SPY260331C00717000","bid":1.56,"bid_size":204.0,"ask":1.58,"ask_size":237.0,"iv":0.1197,"open_interest":464.0,"volume":39.0,"delta":0.1226,"gamma":0.0075,"vega":0.479,"theta":-0.0678,"rho":0.084,"theo":1.5757,"change":-0.375,"open":1.93,"high":1.96,"low":1.56,"tick":"down","last_trade_price":1.56,"last_trade_time":"2026-02-19T14:46:13","percent_change":-19.3798,"prev_day_close":1.93500000238419},{"option":"SPY260331P00717000","bid":33.66,"bid_size":198.0,"ask":36.53,"ask_size":97.0,"iv":0.1193,"open_interest":0.0,"volume":0.0,"delta":-0.8884,"gamma":0.0075,"vega":0.451,"theta":-0.0578,"rho":-0.5096,"theo":35.1201,"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":32.9000005722046},{"option":"SPY260331C00718000","bid":1.41,"bid_size":239.0,"ask":1.44,"ask_size":605.0,"iv":0.1189,"open_interest":568.0,"volume":14.0,"delta":0.1135,"gamma":0.0072,"vega":0.4556,"theta":-0.0636,"rho":0.0777,"theo":1.4234,"change":-0.285,"open":1.73,"high":1.75,"low":1.48,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-19T13:59:01","percent_change":-16.1473,"prev_day_close":1.76499998569489},{"option":"SPY260331P00718000","bid":34.53,"bid_size":198.0,"ask":37.39,"ask_size":97.0,"iv":0.1184,"open_interest":3.0,"volume":0.0,"delta":-0.8976,"gamma":0.0072,"vega":0.4244,"theta":-0.0543,"rho":-0.5071,"theo":35.9796,"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":33.7449989318848},{"option":"SPY260331C00719000","bid":1.28,"bid_size":218.0,"ask":1.3,"ask_size":256.0,"iv":0.118,"open_interest":479.0,"volume":13.0,"delta":0.1051,"gamma":0.0068,"vega":0.4333,"theta":-0.0596,"rho":0.0717,"theo":1.2848,"change":-0.31,"open":1.57,"high":1.67,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-19T14:46:13","percent_change":-19.2547,"prev_day_close":1.61000001430511},{"option":"SPY260331P00719000","bid":35.41,"bid_size":198.0,"ask":38.27,"ask_size":97.0,"iv":0.1176,"open_interest":1.0,"volume":1.0,"delta":-0.9065,"gamma":0.007,"vega":0.3983,"theta":-0.051,"rho":-0.5072,"theo":36.8518,"change":2.88,"open":37.5,"high":37.5,"low":37.5,"tick":"down","last_trade_price":37.5,"last_trade_time":"2026-02-19T13:38:32","percent_change":8.31889,"prev_day_close":34.6200008392334},{"option":"SPY260331C00720000","bid":1.16,"bid_size":298.0,"ask":1.18,"ask_size":839.0,"iv":0.1174,"open_interest":4570.0,"volume":173.0,"delta":0.097,"gamma":0.0065,"vega":0.4109,"theta":-0.0557,"rho":0.0669,"theo":1.1583,"change":-0.305,"open":1.45,"high":1.51,"low":1.16,"tick":"down","last_trade_price":1.16,"last_trade_time":"2026-02-19T14:53:40","percent_change":-20.8191,"prev_day_close":1.4650000333786},{"option":"SPY260331P00720000","bid":36.3,"bid_size":198.0,"ask":39.15,"ask_size":97.0,"iv":0.1168,"open_interest":53.0,"volume":2.0,"delta":-0.9148,"gamma":0.0068,"vega":0.3751,"theta":-0.0478,"rho":-0.4814,"theo":37.7343,"change":1.72,"open":38.18,"high":38.18,"low":37.0,"tick":"down","last_trade_price":37.0,"last_trade_time":"2026-02-19T14:29:30","percent_change":4.87529,"prev_day_close":35.2799987792969},{"option":"SPY260331C00721000","bid":1.05,"bid_size":231.0,"ask":1.07,"ask_size":439.0,"iv":0.1167,"open_interest":544.0,"volume":14.0,"delta":0.0895,"gamma":0.0062,"vega":0.3886,"theta":-0.052,"rho":0.0617,"theo":1.044,"change":-0.275,"open":1.26,"high":1.38,"low":1.06,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-19T13:38:32","percent_change":-20.5993,"prev_day_close":1.33500003814697},{"option":"SPY260331P00721000","bid":37.2,"bid_size":199.0,"ask":40.05,"ask_size":97.0,"iv":0.1161,"open_interest":10.0,"volume":0.0,"delta":-0.9253,"gamma":0.0075,"vega":0.3527,"theta":-0.0449,"rho":-0.4499,"theo":38.6309,"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":36.1550006866455},{"option":"SPY260331C00722000","bid":0.95,"bid_size":198.0,"ask":0.96,"ask_size":174.0,"iv":0.116,"open_interest":577.0,"volume":2.0,"delta":0.0825,"gamma":0.0058,"vega":0.367,"theta":-0.0486,"rho":0.0568,"theo":0.9406,"change":-0.15,"open":1.21,"high":1.21,"low":1.06,"tick":"down","last_trade_price":1.06,"last_trade_time":"2026-02-19T11:48:27","percent_change":-12.3967,"prev_day_close":1.21000003814697},{"option":"SPY260331P00722000","bid":38.12,"bid_size":199.0,"ask":40.96,"ask_size":97.0,"iv":0.1156,"open_interest":5.0,"volume":0.0,"delta":-0.9352,"gamma":0.0082,"vega":0.326,"theta":-0.0424,"rho":-0.4507,"theo":39.5418,"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":37.0699996948242},{"option":"SPY260331C00723000","bid":0.86,"bid_size":203.0,"ask":0.87,"ask_size":263.0,"iv":0.1155,"open_interest":582.0,"volume":3.0,"delta":0.0759,"gamma":0.0055,"vega":0.3469,"theta":-0.0453,"rho":0.0522,"theo":0.8476,"change":-0.21,"open":0.95,"high":0.95,"low":0.89,"tick":"down","last_trade_price":0.89,"last_trade_time":"2026-02-19T14:00:39","percent_change":-19.0909,"prev_day_close":1.10000002384186},{"option":"SPY260331P00723000","bid":39.06,"bid_size":200.0,"ask":41.89,"ask_size":97.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.9443,"gamma":0.0088,"vega":0.3006,"theta":-0.04,"rho":-0.4289,"theo":40.4613,"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":38.0100002288818},{"option":"SPY260331C00724000","bid":0.77,"bid_size":590.0,"ask":0.79,"ask_size":528.0,"iv":0.1149,"open_interest":1390.0,"volume":4.0,"delta":0.0699,"gamma":0.0052,"vega":0.3273,"theta":-0.0422,"rho":0.0484,"theo":0.7643,"change":-0.205,"open":0.98,"high":1.0,"low":0.8,"tick":"down","last_trade_price":0.8,"last_trade_time":"2026-02-19T14:29:37","percent_change":-20.398,"prev_day_close":1.00499999523163},{"option":"SPY260331P00724000","bid":40.0,"bid_size":200.0,"ask":42.83,"ask_size":97.0,"iv":0.1155,"open_interest":0.0,"volume":0.0,"delta":-0.9533,"gamma":0.009,"vega":0.2735,"theta":-0.0417,"rho":-0.2172,"theo":41.3946,"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":38.9099998474121},{"option":"SPY260331C00725000","bid":0.7,"bid_size":605.0,"ask":0.71,"ask_size":249.0,"iv":0.1145,"open_interest":4922.0,"volume":112.0,"delta":0.0643,"gamma":0.0049,"vega":0.3082,"theta":-0.0394,"rho":0.0446,"theo":0.6896,"change":-0.2,"open":0.9,"high":0.9,"low":0.71,"tick":"down","last_trade_price":0.71,"last_trade_time":"2026-02-19T14:38:32","percent_change":-21.978,"prev_day_close":0.909999996423721},{"option":"SPY260331P00725000","bid":40.96,"bid_size":200.0,"ask":43.78,"ask_size":97.0,"iv":0.1149,"open_interest":37.0,"volume":0.0,"delta":-0.9632,"gamma":0.0082,"vega":0.2293,"theta":-0.056,"rho":-0.2043,"theo":42.3573,"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":39.8600006103516},{"option":"SPY260331C00726000","bid":0.63,"bid_size":436.0,"ask":0.64,"ask_size":229.0,"iv":0.1139,"open_interest":1123.0,"volume":22.0,"delta":0.0593,"gamma":0.0046,"vega":0.2906,"theta":-0.0368,"rho":0.0411,"theo":0.6244,"change":-0.16,"open":0.8,"high":0.82,"low":0.64,"tick":"up","last_trade_price":0.67,"last_trade_time":"2026-02-19T14:29:11","percent_change":-19.2771,"prev_day_close":0.8299999833107},{"option":"SPY260331P00726000","bid":41.9,"bid_size":200.0,"ask":44.73,"ask_size":97.0,"iv":0.1127,"open_interest":0.0,"volume":0.0,"delta":-0.972,"gamma":0.0074,"vega":0.188,"theta":-0.0667,"rho":-0.2035,"theo":43.3256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.7950000762939},{"option":"SPY260331C00727000","bid":0.57,"bid_size":444.0,"ask":0.58,"ask_size":239.0,"iv":0.1136,"open_interest":1368.0,"volume":0.0,"delta":0.0546,"gamma":0.0043,"vega":0.2738,"theta":-0.0343,"rho":0.0378,"theo":0.5652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.73,"last_trade_time":"2026-02-18T15:36:09","percent_change":0.0,"prev_day_close":0.75},{"option":"SPY260331P00727000","bid":42.88,"bid_size":201.0,"ask":45.69,"ask_size":97.0,"iv":0.1122,"open_interest":0.0,"volume":0.0,"delta":-0.9799,"gamma":0.0067,"vega":0.1493,"theta":-0.0762,"rho":-0.1876,"theo":44.2971,"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":41.7700004577637},{"option":"SPY260331C00728000","bid":0.51,"bid_size":1236.0,"ask":0.52,"ask_size":222.0,"iv":0.1131,"open_interest":1203.0,"volume":7.0,"delta":0.0503,"gamma":0.004,"vega":0.258,"theta":-0.032,"rho":0.0347,"theo":0.5123,"change":-0.145,"open":0.53,"high":0.54,"low":0.53,"tick":"no_change","last_trade_price":0.54,"last_trade_time":"2026-02-19T14:36:14","percent_change":-21.1679,"prev_day_close":0.685000002384186},{"option":"SPY260331P00728000","bid":43.86,"bid_size":201.0,"ask":46.68,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9865,"gamma":0.0059,"vega":0.1195,"theta":-0.0868,"rho":0.0,"theo":45.2758,"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":42.7250003814697},{"option":"SPY260331C00729000","bid":0.47,"bid_size":472.0,"ask":0.48,"ask_size":285.0,"iv":0.1133,"open_interest":776.0,"volume":1.0,"delta":0.0464,"gamma":0.0038,"vega":0.2431,"theta":-0.0299,"rho":0.0323,"theo":0.4661,"change":-0.135,"open":0.49,"high":0.49,"low":0.49,"tick":"down","last_trade_price":0.49,"last_trade_time":"2026-02-19T14:29:37","percent_change":-21.6,"prev_day_close":0.625},{"option":"SPY260331P00729000","bid":44.85,"bid_size":201.0,"ask":47.66,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9902,"gamma":0.0043,"vega":0.0885,"theta":-0.1071,"rho":0.0,"theo":46.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.7199993133545},{"option":"SPY260331C00730000","bid":0.42,"bid_size":1810.0,"ask":0.43,"ask_size":239.0,"iv":0.1128,"open_interest":11450.0,"volume":168.0,"delta":0.0428,"gamma":0.0036,"vega":0.229,"theta":-0.028,"rho":0.0298,"theo":0.4241,"change":-0.14,"open":0.55,"high":0.55,"low":0.43,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-02-19T14:29:11","percent_change":-24.5614,"prev_day_close":0.569999992847443},{"option":"SPY260331P00730000","bid":45.64,"bid_size":1.0,"ask":49.1,"ask_size":2.0,"iv":0.1255,"open_interest":7.0,"volume":0.0,"delta":-0.9934,"gamma":0.0029,"vega":0.0618,"theta":-0.1215,"rho":0.0,"theo":47.2758,"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":44.7049999237061},{"option":"SPY260331C00731000","bid":0.38,"bid_size":1149.0,"ask":0.39,"ask_size":241.0,"iv":0.1127,"open_interest":934.0,"volume":81.0,"delta":0.0396,"gamma":0.0034,"vega":0.216,"theta":-0.0262,"rho":0.0275,"theo":0.3877,"change":-0.08,"open":0.51,"high":0.51,"low":0.44,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-19T11:48:57","percent_change":-15.3846,"prev_day_close":0.519999980926514},{"option":"SPY260331P00731000","bid":46.64,"bid_size":1.0,"ask":50.1,"ask_size":1.0,"iv":0.1276,"open_interest":0.0,"volume":0.0,"delta":-0.9962,"gamma":0.0017,"vega":0.0377,"theta":-0.1341,"rho":0.0,"theo":48.2758,"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":45.689998626709},{"option":"SPY260331C00732000","bid":0.35,"bid_size":520.0,"ask":0.36,"ask_size":274.0,"iv":0.113,"open_interest":543.0,"volume":0.0,"delta":0.0368,"gamma":0.0031,"vega":0.204,"theta":-0.0247,"rho":0.0255,"theo":0.3557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.48,"last_trade_time":"2026-02-18T09:48:07","percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"SPY260331P00732000","bid":47.64,"bid_size":1.0,"ask":51.1,"ask_size":1.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.9988,"gamma":0.0006,"vega":0.0155,"theta":-0.1454,"rho":0.0,"theo":49.2758,"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":46.4549999237061},{"option":"SPY260331C00733000","bid":0.32,"bid_size":848.0,"ask":0.33,"ask_size":304.0,"iv":0.113,"open_interest":725.0,"volume":5.0,"delta":0.034,"gamma":0.003,"vega":0.1926,"theta":-0.0231,"rho":0.0236,"theo":0.3257,"change":-0.065,"open":0.36,"high":0.37,"low":0.36,"tick":"up","last_trade_price":0.37,"last_trade_time":"2026-02-19T12:29:41","percent_change":-14.9425,"prev_day_close":0.435000002384186},{"option":"SPY260331P00733000","bid":48.64,"bid_size":1.0,"ask":52.1,"ask_size":1.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.154,"rho":0.0,"theo":50.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.4349994659424},{"option":"SPY260331C00734000","bid":0.29,"bid_size":1230.0,"ask":0.3,"ask_size":306.0,"iv":0.113,"open_interest":244.0,"volume":1.0,"delta":0.0317,"gamma":0.0028,"vega":0.1822,"theta":-0.0218,"rho":0.022,"theo":0.3007,"change":-0.045,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-19T11:16:14","percent_change":-11.3924,"prev_day_close":0.394999995827675},{"option":"SPY260331P00734000","bid":49.64,"bid_size":1.0,"ask":53.1,"ask_size":1.0,"iv":0.1338,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1596,"rho":0.0,"theo":51.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.4449996948242},{"option":"SPY260331C00735000","bid":0.27,"bid_size":558.0,"ask":0.28,"ask_size":828.0,"iv":0.1136,"open_interest":1771.0,"volume":4.0,"delta":0.0294,"gamma":0.0026,"vega":0.1721,"theta":-0.0206,"rho":0.0205,"theo":0.2771,"change":-0.075,"open":0.36,"high":0.36,"low":0.29,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-19T13:03:13","percent_change":-20.5479,"prev_day_close":0.365000009536743},{"option":"SPY260331P00735000","bid":50.64,"bid_size":1.0,"ask":54.1,"ask_size":1.0,"iv":0.1359,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1631,"rho":0.0,"theo":52.2758,"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":49.4449996948242},{"option":"SPY260331C00736000","bid":0.24,"bid_size":1285.0,"ask":0.25,"ask_size":312.0,"iv":0.1132,"open_interest":543.0,"volume":0.0,"delta":0.0274,"gamma":0.0024,"vega":0.1629,"theta":-0.0194,"rho":0.0191,"theo":0.2563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.39,"last_trade_time":"2026-02-18T13:33:51","percent_change":0.0,"prev_day_close":0.33500000834465},{"option":"SPY260331P00736000","bid":51.64,"bid_size":1.0,"ask":55.1,"ask_size":1.0,"iv":0.138,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1661,"rho":0.0,"theo":53.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.4449996948242},{"option":"SPY260331C00737000","bid":0.22,"bid_size":1473.0,"ask":0.23,"ask_size":330.0,"iv":0.1134,"open_interest":523.0,"volume":50.0,"delta":0.0256,"gamma":0.0023,"vega":0.1544,"theta":-0.0184,"rho":0.0178,"theo":0.2376,"change":-0.075,"open":0.24,"high":0.24,"low":0.23,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-19T14:13:48","percent_change":-24.5902,"prev_day_close":0.305000007152557},{"option":"SPY260331P00737000","bid":52.64,"bid_size":1.0,"ask":56.1,"ask_size":1.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1689,"rho":0.0,"theo":54.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.4549999237061},{"option":"SPY260331C00738000","bid":0.2,"bid_size":1667.0,"ask":0.21,"ask_size":314.0,"iv":0.1135,"open_interest":544.0,"volume":1.0,"delta":0.0239,"gamma":0.0022,"vega":0.1464,"theta":-0.0174,"rho":0.0166,"theo":0.2206,"change":-0.065,"open":0.22,"high":0.22,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-19T13:46:43","percent_change":-22.807,"prev_day_close":0.284999996423721},{"option":"SPY260331P00738000","bid":53.64,"bid_size":1.0,"ask":57.1,"ask_size":1.0,"iv":0.142,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1711,"rho":0.0,"theo":55.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.4449996948242},{"option":"SPY260331C00739000","bid":0.19,"bid_size":1001.0,"ask":0.2,"ask_size":1366.0,"iv":0.1143,"open_interest":297.0,"volume":1.0,"delta":0.0224,"gamma":0.002,"vega":0.139,"theta":-0.0165,"rho":0.0156,"theo":0.2052,"change":-0.045,"open":0.22,"high":0.22,"low":0.22,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-19T12:27:47","percent_change":-16.9811,"prev_day_close":0.265000000596046},{"option":"SPY260331P00739000","bid":54.64,"bid_size":2.0,"ask":58.1,"ask_size":1.0,"iv":0.1441,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1728,"rho":0.0,"theo":56.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.4499988555908},{"option":"SPY260331C00740000","bid":0.17,"bid_size":1576.0,"ask":0.18,"ask_size":366.0,"iv":0.1142,"open_interest":5722.0,"volume":69.0,"delta":0.021,"gamma":0.0019,"vega":0.1319,"theta":-0.0156,"rho":0.0146,"theo":0.1912,"change":-0.065,"open":0.2,"high":0.22,"low":0.18,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-19T14:29:11","percent_change":-26.5306,"prev_day_close":0.244999997317791},{"option":"SPY260331P00740000","bid":55.64,"bid_size":1.0,"ask":59.1,"ask_size":1.0,"iv":0.1461,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1737,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":53.0,"last_trade_time":"2026-02-18T14:12:02","percent_change":0.0,"prev_day_close":54.4499988555908},{"option":"SPY260331C00741000","bid":0.16,"bid_size":1001.0,"ask":0.17,"ask_size":1133.0,"iv":0.1148,"open_interest":697.0,"volume":80.0,"delta":0.0196,"gamma":0.0018,"vega":0.1248,"theta":-0.0147,"rho":0.0136,"theo":0.177,"change":-0.045,"open":0.2,"high":0.2,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-19T12:15:20","percent_change":-20.0,"prev_day_close":0.225000001490116},{"option":"SPY260331P00741000","bid":56.64,"bid_size":1.0,"ask":60.1,"ask_size":1.0,"iv":0.1481,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1741,"rho":0.0,"theo":58.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.4449996948242},{"option":"SPY260331C00742000","bid":0.15,"bid_size":983.0,"ask":0.16,"ask_size":723.0,"iv":0.1154,"open_interest":289.0,"volume":1.0,"delta":0.0183,"gamma":0.0017,"vega":0.1186,"theta":-0.014,"rho":0.0128,"theo":0.1652,"change":-0.015,"open":0.19,"high":0.19,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-19T11:16:14","percent_change":-7.31707,"prev_day_close":0.204999998211861},{"option":"SPY260331P00742000","bid":57.64,"bid_size":1.0,"ask":61.1,"ask_size":1.0,"iv":0.1502,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1744,"rho":0.0,"theo":59.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.454999923706},{"option":"SPY260331C00743000","bid":0.14,"bid_size":867.0,"ask":0.15,"ask_size":1613.0,"iv":0.1159,"open_interest":172.0,"volume":0.0,"delta":0.0172,"gamma":0.0016,"vega":0.1127,"theta":-0.0133,"rho":0.012,"theo":0.1544,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-18T14:13:47","percent_change":0.0,"prev_day_close":0.195000000298023},{"option":"SPY260331P00743000","bid":58.64,"bid_size":1.0,"ask":62.1,"ask_size":1.0,"iv":0.1522,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1748,"rho":0.0,"theo":60.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.4499988555908},{"option":"SPY260331C00744000","bid":0.13,"bid_size":1001.0,"ask":0.14,"ask_size":1787.0,"iv":0.1164,"open_interest":234.0,"volume":0.0,"delta":0.0162,"gamma":0.0015,"vega":0.1071,"theta":-0.0126,"rho":0.0112,"theo":0.1445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.2,"last_trade_time":"2026-02-18T10:55:21","percent_change":0.0,"prev_day_close":0.185000002384186},{"option":"SPY260331P00744000","bid":59.64,"bid_size":1.0,"ask":63.1,"ask_size":1.0,"iv":0.1542,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.175,"rho":0.0,"theo":61.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.4349994659424},{"option":"SPY260331C00745000","bid":0.12,"bid_size":983.0,"ask":0.13,"ask_size":758.0,"iv":0.1168,"open_interest":4287.0,"volume":3.0,"delta":0.0152,"gamma":0.0014,"vega":0.1022,"theta":-0.0121,"rho":0.0106,"theo":0.1362,"change":-0.025,"open":0.14,"high":0.14,"low":0.14,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-19T13:03:25","percent_change":-15.1515,"prev_day_close":0.16499999910593},{"option":"SPY260331P00745000","bid":60.64,"bid_size":1.0,"ask":64.1,"ask_size":1.0,"iv":0.1562,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1752,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.35,"last_trade_time":"2026-02-18T09:38:55","percent_change":0.0,"prev_day_close":59.4499988555908},{"option":"SPY260331C00746000","bid":0.11,"bid_size":1135.0,"ask":0.12,"ask_size":660.0,"iv":0.1171,"open_interest":506.0,"volume":0.0,"delta":0.0144,"gamma":0.0014,"vega":0.0973,"theta":-0.0115,"rho":0.01,"theo":0.1278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.18,"last_trade_time":"2026-02-18T11:06:01","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260331P00746000","bid":61.64,"bid_size":1.0,"ask":65.1,"ask_size":1.0,"iv":0.1582,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1754,"rho":0.0,"theo":63.2758,"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":60.4499988555908},{"option":"SPY260331C00747000","bid":0.1,"bid_size":1517.0,"ask":0.11,"ask_size":483.0,"iv":0.1172,"open_interest":525.0,"volume":0.0,"delta":0.0135,"gamma":0.0013,"vega":0.0927,"theta":-0.011,"rho":0.0094,"theo":0.12,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T10:52:44","percent_change":0.0,"prev_day_close":0.145000003278255},{"option":"SPY260331P00747000","bid":62.64,"bid_size":1.0,"ask":66.1,"ask_size":1.0,"iv":0.1602,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":64.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.4499988555908},{"option":"SPY260331C00748000","bid":0.1,"bid_size":867.0,"ask":0.11,"ask_size":1316.0,"iv":0.1186,"open_interest":305.0,"volume":0.0,"delta":0.0127,"gamma":0.0012,"vega":0.088,"theta":-0.0104,"rho":0.0088,"theo":0.1118,"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":0.134999997913837},{"option":"SPY260331P00748000","bid":63.64,"bid_size":1.0,"ask":67.1,"ask_size":1.0,"iv":0.1621,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":65.2758,"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":62.4550018310547},{"option":"SPY260331C00749000","bid":0.09,"bid_size":1154.0,"ask":0.1,"ask_size":979.0,"iv":0.1186,"open_interest":206.0,"volume":0.0,"delta":0.012,"gamma":0.0011,"vega":0.0839,"theta":-0.0099,"rho":0.0083,"theo":0.1052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:25:54","percent_change":0.0,"prev_day_close":0.12499999627471},{"option":"SPY260331P00749000","bid":64.64,"bid_size":1.0,"ask":68.1,"ask_size":1.0,"iv":0.1641,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":66.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.4500007629394},{"option":"SPY260331C00750000","bid":0.09,"bid_size":983.0,"ask":0.1,"ask_size":2495.0,"iv":0.1202,"open_interest":3542.0,"volume":158.0,"delta":0.0113,"gamma":0.0011,"vega":0.08,"theta":-0.0094,"rho":0.0078,"theo":0.0992,"change":-0.025,"open":0.13,"high":0.13,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-19T12:59:48","percent_change":-20.0,"prev_day_close":0.12499999627471},{"option":"SPY260331P00750000","bid":65.64,"bid_size":1.0,"ask":69.1,"ask_size":1.0,"iv":0.1661,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":65.78,"last_trade_time":"2026-02-18T09:39:49","percent_change":0.0,"prev_day_close":64.4300003051758},{"option":"SPY260331C00755000","bid":0.06,"bid_size":1675.0,"ask":0.07,"ask_size":587.0,"iv":0.1221,"open_interest":3258.0,"volume":0.0,"delta":0.0086,"gamma":0.0008,"vega":0.0638,"theta":-0.0076,"rho":0.006,"theo":0.0751,"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":70.64,"bid_size":1.0,"ask":74.1,"ask_size":1.0,"iv":0.1759,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":72.2758,"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":69.4500007629394},{"option":"SPY260331C00760000","bid":0.05,"bid_size":1613.0,"ask":0.06,"ask_size":2128.0,"iv":0.1267,"open_interest":2328.0,"volume":13.0,"delta":0.0067,"gamma":0.0006,"vega":0.0514,"theta":-0.0062,"rho":0.0046,"theo":0.058,"change":-0.015,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:04:43","percent_change":-20.0,"prev_day_close":0.0749999992549419},{"option":"SPY260331P00760000","bid":75.64,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.1856,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":77.2758,"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":74.4550018310547},{"option":"SPY260331C00765000","bid":0.04,"bid_size":1709.0,"ask":0.05,"ask_size":1515.0,"iv":0.1306,"open_interest":1319.0,"volume":196.0,"delta":0.0053,"gamma":0.0005,"vega":0.0423,"theta":-0.0052,"rho":0.0037,"theo":0.0463,"change":-0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:01:39","percent_change":-9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260331P00765000","bid":80.64,"bid_size":1.0,"ask":84.1,"ask_size":1.0,"iv":0.1951,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.4550018310547},{"option":"SPY260331C00770000","bid":0.04,"bid_size":598.0,"ask":0.05,"ask_size":2709.0,"iv":0.1375,"open_interest":5385.0,"volume":98.0,"delta":0.0044,"gamma":0.0004,"vega":0.0357,"theta":-0.0045,"rho":0.003,"theo":0.0386,"change":-0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T13:03:38","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260331P00770000","bid":85.64,"bid_size":1.0,"ask":89.1,"ask_size":1.0,"iv":0.2045,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":87.2758,"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":84.4550018310547},{"option":"SPY260331C00775000","bid":0.03,"bid_size":1491.0,"ask":0.04,"ask_size":2081.0,"iv":0.1403,"open_interest":3748.0,"volume":441.0,"delta":0.0037,"gamma":0.0004,"vega":0.0306,"theta":-0.0039,"rho":0.0025,"theo":0.0328,"change":-0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T13:01:31","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260331P00775000","bid":90.64,"bid_size":1.0,"ask":94.1,"ask_size":1.0,"iv":0.2139,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":92.2758,"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":89.4550018310547},{"option":"SPY260331C00780000","bid":0.03,"bid_size":983.0,"ask":0.04,"ask_size":2694.0,"iv":0.1469,"open_interest":4312.0,"volume":851.0,"delta":0.0032,"gamma":0.0003,"vega":0.0268,"theta":-0.0035,"rho":0.0022,"theo":0.0287,"change":-0.005,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:55:04","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260331P00780000","bid":95.64,"bid_size":1.0,"ask":99.1,"ask_size":1.0,"iv":0.2231,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.4449996948242},{"option":"SPY260331C00785000","bid":0.02,"bid_size":1661.0,"ask":0.03,"ask_size":2126.0,"iv":0.1484,"open_interest":1828.0,"volume":429.0,"delta":0.0028,"gamma":0.0002,"vega":0.0237,"theta":-0.0032,"rho":0.0019,"theo":0.0255,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:07:42","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260331P00785000","bid":100.64,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.2322,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":102.2758,"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":99.4249992370606},{"option":"SPY260331C00790000","bid":0.02,"bid_size":1557.0,"ask":0.03,"ask_size":2102.0,"iv":0.1545,"open_interest":5090.0,"volume":385.0,"delta":0.0024,"gamma":0.0002,"vega":0.0212,"theta":-0.003,"rho":0.0017,"theo":0.0231,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:56:21","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00790000","bid":105.64,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":107.2758,"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":104.435001373291},{"option":"SPY260331C00795000","bid":0.02,"bid_size":1299.0,"ask":0.03,"ask_size":2022.0,"iv":0.1605,"open_interest":2731.0,"volume":0.0,"delta":0.0022,"gamma":0.0002,"vega":0.0194,"theta":-0.0028,"rho":0.0015,"theo":0.0213,"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":110.64,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.2502,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.690002441406},{"option":"SPY260331C00800000","bid":0.02,"bid_size":625.0,"ask":0.03,"ask_size":2772.0,"iv":0.1665,"open_interest":12860.0,"volume":133.0,"delta":0.002,"gamma":0.0002,"vega":0.0176,"theta":-0.0026,"rho":0.0014,"theo":0.0196,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T13:54:20","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00800000","bid":115.96,"bid_size":91.0,"ask":118.65,"ask_size":97.0,"iv":0.251,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":117.2758,"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":114.690002441406},{"option":"SPY260331C00805000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2622.0,"iv":0.1728,"open_interest":1390.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0156,"theta":-0.0024,"rho":0.0012,"theo":0.0174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:27:50","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00805000","bid":120.81,"bid_size":201.0,"ask":123.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":122.2758,"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":119.705001831055},{"option":"SPY260331C00810000","bid":0.01,"bid_size":2628.0,"ask":0.02,"ask_size":675.0,"iv":0.1705,"open_interest":202.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0146,"theta":-0.0023,"rho":0.0011,"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":"2026-02-13T14:04:42","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00810000","bid":125.81,"bid_size":201.0,"ask":128.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.63500213623},{"option":"SPY260331C00815000","bid":0.01,"bid_size":1708.0,"ask":0.02,"ask_size":668.0,"iv":0.1762,"open_interest":1053.0,"volume":14.0,"delta":0.0015,"gamma":0.0001,"vega":0.0134,"theta":-0.0022,"rho":0.001,"theo":0.0155,"change":-0.005,"open":0.01,"high":0.02,"low":0.01,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:31:10","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00815000","bid":130.81,"bid_size":201.0,"ask":133.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.629997253418},{"option":"SPY260331C00820000","bid":0.01,"bid_size":1672.0,"ask":0.02,"ask_size":704.0,"iv":0.182,"open_interest":18.0,"volume":3.0,"delta":0.0013,"gamma":0.0001,"vega":0.0119,"theta":-0.002,"rho":0.0009,"theo":0.0138,"change":-0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T11:31:13","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY260331P00820000","bid":135.81,"bid_size":201.0,"ask":138.66,"ask_size":79.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.684997558594},{"option":"SPY260331C00825000","bid":0.01,"bid_size":1459.0,"ask":0.02,"ask_size":754.0,"iv":0.1875,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.011,"theta":-0.0018,"rho":0.0008,"theo":0.0128,"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":0.0149999996647239},{"option":"SPY260331P00825000","bid":140.81,"bid_size":201.0,"ask":143.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.684997558594},{"option":"SPY260331C00830000","bid":0.01,"bid_size":1430.0,"ask":0.02,"ask_size":1225.0,"iv":0.193,"open_interest":0.0,"volume":27.0,"delta":0.0011,"gamma":0.0001,"vega":0.0101,"theta":-0.0017,"rho":0.0007,"theo":0.0118,"change":0.005,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T14:06:20","percent_change":33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00830000","bid":145.81,"bid_size":201.0,"ask":148.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.684997558594},{"option":"SPY260331C00835000","bid":0.01,"bid_size":1381.0,"ask":0.02,"ask_size":831.0,"iv":0.1984,"open_interest":4.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0092,"theta":-0.0016,"rho":0.0007,"theo":0.0109,"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":150.81,"bid_size":201.0,"ask":153.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.684997558594},{"option":"SPY260331C00840000","bid":0.01,"bid_size":1013.0,"ask":0.02,"ask_size":847.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0085,"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":"SPY260331P00840000","bid":155.81,"bid_size":201.0,"ask":158.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.684997558594},{"option":"SPY260331C00845000","bid":0.01,"bid_size":1010.0,"ask":0.02,"ask_size":894.0,"iv":0.2092,"open_interest":17.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0078,"theta":-0.0014,"rho":0.0006,"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":"2026-02-13T15:19:18","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00845000","bid":160.81,"bid_size":201.0,"ask":163.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.684997558594},{"option":"SPY260331C00850000","bid":0.01,"bid_size":1007.0,"ask":0.02,"ask_size":881.0,"iv":0.2144,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0001,"vega":0.0072,"theta":-0.0013,"rho":0.0005,"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":0.0149999996647239},{"option":"SPY260331P00850000","bid":165.81,"bid_size":201.0,"ask":168.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.684997558594},{"option":"SPY260331C00855000","bid":0.01,"bid_size":1002.0,"ask":0.02,"ask_size":928.0,"iv":0.2197,"open_interest":243.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0066,"theta":-0.0012,"rho":0.0005,"theo":0.008,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T10:40:22","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00855000","bid":170.81,"bid_size":201.0,"ask":173.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.684997558594},{"option":"SPY260331C00860000","bid":0.01,"bid_size":998.0,"ask":0.02,"ask_size":946.0,"iv":0.2249,"open_interest":245.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0061,"theta":-0.0012,"rho":0.0004,"theo":0.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-17T14:34:10","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00860000","bid":175.81,"bid_size":201.0,"ask":178.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.684997558594},{"option":"SPY260331C00865000","bid":0.01,"bid_size":993.0,"ask":0.02,"ask_size":1157.0,"iv":0.2301,"open_interest":1.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0056,"theta":-0.0011,"rho":0.0004,"theo":0.0069,"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":180.81,"bid_size":201.0,"ask":183.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.684997558594},{"option":"SPY260331C00870000","bid":0.01,"bid_size":987.0,"ask":0.02,"ask_size":1175.0,"iv":0.2352,"open_interest":68.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0052,"theta":-0.001,"rho":0.0004,"theo":0.0063,"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":185.81,"bid_size":201.0,"ask":188.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.684997558594},{"option":"SPY260331C00875000","bid":0.01,"bid_size":981.0,"ask":0.02,"ask_size":1194.0,"iv":0.24,"open_interest":53.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0049,"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":"2026-02-12T09:56:08","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00875000","bid":190.81,"bid_size":201.0,"ask":193.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.684997558594},{"option":"SPY260331C00880000","bid":0.01,"bid_size":975.0,"ask":0.02,"ask_size":1213.0,"iv":0.245,"open_interest":53.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0045,"theta":-0.0009,"rho":0.0003,"theo":0.0056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:21:23","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00880000","bid":195.8,"bid_size":201.0,"ask":198.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.684997558594},{"option":"SPY260331C00885000","bid":0.01,"bid_size":938.0,"ask":0.02,"ask_size":1232.0,"iv":0.25,"open_interest":459.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0042,"theta":-0.0009,"rho":0.0003,"theo":0.0052,"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":200.8,"bid_size":201.0,"ask":203.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.684997558594},{"option":"SPY260331C00890000","bid":0.01,"bid_size":931.0,"ask":0.02,"ask_size":1251.0,"iv":0.255,"open_interest":214.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0038,"theta":-0.0008,"rho":0.0003,"theo":0.0048,"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":205.8,"bid_size":201.0,"ask":208.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.689994812012},{"option":"SPY260331C00895000","bid":0.01,"bid_size":923.0,"ask":0.02,"ask_size":1853.0,"iv":0.2599,"open_interest":186.0,"volume":0.0,"delta":0.0004,"gamma":0.0,"vega":0.0035,"theta":-0.0008,"rho":0.0002,"theo":0.0044,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-17T10:21:07","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00895000","bid":210.8,"bid_size":201.0,"ask":213.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.684997558594},{"option":"SPY260331C00900000","bid":0.01,"bid_size":916.0,"ask":0.02,"ask_size":2830.0,"iv":0.2651,"open_interest":1951.0,"volume":273.0,"delta":0.0003,"gamma":0.0,"vega":0.0032,"theta":-0.0007,"rho":0.0002,"theo":0.0039,"change":-0.005,"open":0.01,"high":0.01,"low":0.01,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-19T11:27:07","percent_change":-33.3333,"prev_day_close":0.0149999996647239},{"option":"SPY260331P00900000","bid":215.79,"bid_size":181.0,"ask":218.65,"ask_size":97.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1755,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.684997558594},{"option":"SPY260402C00500000","bid":182.81,"bid_size":1.0,"ask":186.13,"ask_size":1.0,"iv":0.4155,"open_interest":0.0,"volume":1.0,"delta":0.987,"gamma":0.0003,"vega":0.0761,"theta":0.0,"rho":0.3779,"theo":184.6352,"change":-3.095,"open":184.4,"high":184.4,"low":184.4,"tick":"down","last_trade_price":184.4,"last_trade_time":"2026-02-19T13:18:55","percent_change":-1.65071,"prev_day_close":187.495002746582},{"option":"SPY260402P00500000","bid":0.55,"bid_size":580.0,"ask":0.56,"ask_size":276.0,"iv":0.4402,"open_interest":112.0,"volume":17.0,"delta":-0.0154,"gamma":0.0004,"vega":0.0917,"theta":-0.0453,"rho":-0.0121,"theo":0.5656,"change":0.085,"open":0.55,"high":0.57,"low":0.52,"tick":"up","last_trade_price":0.57,"last_trade_time":"2026-02-19T14:55:38","percent_change":17.5258,"prev_day_close":0.484999999403954},{"option":"SPY260402C00505000","bid":177.86,"bid_size":1.0,"ask":181.18,"ask_size":1.0,"iv":0.41,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0004,"vega":0.0816,"theta":0.0,"rho":0.3811,"theo":179.678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.525001525879},{"option":"SPY260402P00505000","bid":0.59,"bid_size":250.0,"ask":0.6,"ask_size":557.0,"iv":0.432,"open_interest":5.0,"volume":3.0,"delta":-0.0165,"gamma":0.0004,"vega":0.0975,"theta":-0.047,"rho":-0.013,"theo":0.5963,"change":0.085,"open":0.58,"high":0.6,"low":0.58,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-19T13:19:32","percent_change":16.5049,"prev_day_close":0.514999985694885},{"option":"SPY260402C00510000","bid":172.91,"bid_size":1.0,"ask":176.23,"ask_size":1.0,"iv":0.4034,"open_interest":0.0,"volume":0.0,"delta":0.9849,"gamma":0.0004,"vega":0.09,"theta":0.0,"rho":0.3843,"theo":174.7228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.565002441406},{"option":"SPY260402P00510000","bid":0.62,"bid_size":601.0,"ask":0.64,"ask_size":850.0,"iv":0.4239,"open_interest":7.0,"volume":0.0,"delta":-0.0177,"gamma":0.0004,"vega":0.1036,"theta":-0.0489,"rho":-0.0138,"theo":0.632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.54,"last_trade_time":"2026-02-18T15:58:44","percent_change":0.0,"prev_day_close":0.550000011920929},{"option":"SPY260402C00515000","bid":167.96,"bid_size":1.0,"ask":171.28,"ask_size":1.0,"iv":0.3965,"open_interest":0.0,"volume":0.0,"delta":0.9837,"gamma":0.0004,"vega":0.0972,"theta":0.0,"rho":0.3956,"theo":169.7718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.61499786377},{"option":"SPY260402P00515000","bid":0.67,"bid_size":252.0,"ask":0.68,"ask_size":834.0,"iv":0.4159,"open_interest":65.0,"volume":0.0,"delta":-0.019,"gamma":0.0005,"vega":0.1098,"theta":-0.051,"rho":-0.0147,"theo":0.6716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.58,"last_trade_time":"2026-02-18T15:59:14","percent_change":0.0,"prev_day_close":0.584999978542328},{"option":"SPY260402C00520000","bid":163.01,"bid_size":2.0,"ask":166.34,"ask_size":1.0,"iv":0.3898,"open_interest":5.0,"volume":0.0,"delta":0.9824,"gamma":0.0005,"vega":0.1027,"theta":0.0,"rho":0.3986,"theo":164.8257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":170.48,"last_trade_time":"2026-02-18T11:10:52","percent_change":0.0,"prev_day_close":167.665000915527},{"option":"SPY260402P00520000","bid":0.71,"bid_size":588.0,"ask":0.73,"ask_size":694.0,"iv":0.4078,"open_interest":2.0,"volume":2.0,"delta":-0.0204,"gamma":0.0005,"vega":0.1165,"theta":-0.0532,"rho":-0.0158,"theo":0.7142,"change":0.115,"open":0.7,"high":0.74,"low":0.7,"tick":"up","last_trade_price":0.74,"last_trade_time":"2026-02-19T14:40:09","percent_change":18.4,"prev_day_close":0.625},{"option":"SPY260402C00525000","bid":158.07,"bid_size":1.0,"ask":161.39,"ask_size":1.0,"iv":0.3829,"open_interest":0.0,"volume":0.0,"delta":0.9809,"gamma":0.0005,"vega":0.1086,"theta":0.0,"rho":0.4014,"theo":159.8829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":162.714996337891},{"option":"SPY260402P00525000","bid":0.76,"bid_size":574.0,"ask":0.78,"ask_size":726.0,"iv":0.3996,"open_interest":8.0,"volume":14.0,"delta":-0.022,"gamma":0.0006,"vega":0.1242,"theta":-0.0556,"rho":-0.0171,"theo":0.7618,"change":0.12,"open":0.74,"high":0.79,"low":0.71,"tick":"up","last_trade_price":0.79,"last_trade_time":"2026-02-19T14:40:09","percent_change":17.9104,"prev_day_close":0.6700000166893},{"option":"SPY260402C00530000","bid":153.13,"bid_size":1.0,"ask":156.46,"ask_size":1.0,"iv":0.3764,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0006,"vega":0.1147,"theta":0.0,"rho":0.4042,"theo":154.9438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.775001525879},{"option":"SPY260402P00530000","bid":0.81,"bid_size":574.0,"ask":0.83,"ask_size":721.0,"iv":0.3912,"open_interest":7.0,"volume":2.0,"delta":-0.0238,"gamma":0.0006,"vega":0.1327,"theta":-0.0583,"rho":-0.0185,"theo":0.8158,"change":0.115,"open":0.83,"high":0.83,"low":0.83,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-19T09:42:22","percent_change":16.0839,"prev_day_close":0.715000003576279},{"option":"SPY260402C00535000","bid":148.19,"bid_size":2.0,"ask":151.52,"ask_size":1.0,"iv":0.3688,"open_interest":1.0,"volume":0.0,"delta":0.9775,"gamma":0.0006,"vega":0.1227,"theta":0.0,"rho":0.4069,"theo":150.0086,"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":152.834999084473},{"option":"SPY260402P00535000","bid":0.87,"bid_size":559.0,"ask":0.89,"ask_size":690.0,"iv":0.3832,"open_interest":10.0,"volume":2.0,"delta":-0.0256,"gamma":0.0007,"vega":0.142,"theta":-0.0608,"rho":-0.02,"theo":0.8691,"change":0.095,"open":0.85,"high":0.86,"low":0.85,"tick":"up","last_trade_price":0.86,"last_trade_time":"2026-02-19T09:39:49","percent_change":12.4183,"prev_day_close":0.764999985694885},{"option":"SPY260402C00540000","bid":143.27,"bid_size":1.0,"ask":146.6,"ask_size":1.0,"iv":0.3626,"open_interest":1.0,"volume":0.0,"delta":0.9756,"gamma":0.0007,"vega":0.136,"theta":0.0,"rho":0.4096,"theo":145.0777,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":150.31,"last_trade_time":"2026-02-18T10:21:54","percent_change":0.0,"prev_day_close":147.895004272461},{"option":"SPY260402P00540000","bid":0.93,"bid_size":558.0,"ask":0.95,"ask_size":633.0,"iv":0.3751,"open_interest":3.0,"volume":7.0,"delta":-0.0279,"gamma":0.0007,"vega":0.1521,"theta":-0.0639,"rho":-0.0216,"theo":0.936,"change":0.06,"open":0.95,"high":0.95,"low":0.88,"tick":"no_change","last_trade_price":0.88,"last_trade_time":"2026-02-19T12:34:57","percent_change":7.31707,"prev_day_close":0.819999992847443},{"option":"SPY260402C00545000","bid":138.34,"bid_size":3.0,"ask":141.67,"ask_size":1.0,"iv":0.3552,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0008,"vega":0.1471,"theta":0.0,"rho":0.4231,"theo":140.1551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":142.964996337891},{"option":"SPY260402P00545000","bid":1.0,"bid_size":411.0,"ask":1.01,"ask_size":295.0,"iv":0.367,"open_interest":4.0,"volume":1.0,"delta":-0.0302,"gamma":0.0008,"vega":0.1619,"theta":-0.0669,"rho":-0.0233,"theo":1.0033,"change":0.08,"open":0.96,"high":0.96,"low":0.96,"tick":"up","last_trade_price":0.96,"last_trade_time":"2026-02-19T14:20:53","percent_change":9.09091,"prev_day_close":0.879999995231628},{"option":"SPY260402C00550000","bid":133.45,"bid_size":3.0,"ask":136.76,"ask_size":1.0,"iv":0.3498,"open_interest":1.0,"volume":0.0,"delta":0.9709,"gamma":0.0008,"vega":0.1564,"theta":0.0,"rho":0.4253,"theo":135.241,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":139.3,"last_trade_time":"2026-02-18T10:03:45","percent_change":0.0,"prev_day_close":138.040000915527},{"option":"SPY260402P00550000","bid":1.07,"bid_size":1023.0,"ask":1.09,"ask_size":611.0,"iv":0.3592,"open_interest":108.0,"volume":108.0,"delta":-0.0328,"gamma":0.0009,"vega":0.1733,"theta":-0.0703,"rho":-0.0253,"theo":1.0818,"change":0.11,"open":1.0,"high":1.11,"low":1.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-19T14:28:47","percent_change":11.7021,"prev_day_close":0.939999997615814},{"option":"SPY260402C00555000","bid":128.51,"bid_size":1.0,"ask":131.85,"ask_size":1.0,"iv":0.3423,"open_interest":0.0,"volume":0.0,"delta":0.9681,"gamma":0.0009,"vega":0.1663,"theta":-0.0034,"rho":0.4273,"theo":130.3336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":133.120002746582},{"option":"SPY260402P00555000","bid":1.16,"bid_size":47.0,"ask":1.17,"ask_size":454.0,"iv":0.3516,"open_interest":28.0,"volume":81.0,"delta":-0.0356,"gamma":0.001,"vega":0.1855,"theta":-0.0736,"rho":-0.0276,"theo":1.1636,"change":0.07,"open":1.07,"high":1.09,"low":1.07,"tick":"no_change","last_trade_price":1.08,"last_trade_time":"2026-02-19T12:26:24","percent_change":6.93069,"prev_day_close":1.00999999046326},{"option":"SPY260402C00560000","bid":123.69,"bid_size":3.0,"ask":126.95,"ask_size":1.0,"iv":0.3372,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.001,"vega":0.178,"theta":-0.0099,"rho":0.4292,"theo":125.4336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":128.219997406006},{"option":"SPY260402P00560000","bid":1.25,"bid_size":497.0,"ask":1.27,"ask_size":530.0,"iv":0.3439,"open_interest":149.0,"volume":3.0,"delta":-0.0388,"gamma":0.0011,"vega":0.2003,"theta":-0.0774,"rho":-0.03,"theo":1.2578,"change":0.13,"open":1.2,"high":1.22,"low":1.2,"tick":"up","last_trade_price":1.22,"last_trade_time":"2026-02-19T09:39:49","percent_change":11.9266,"prev_day_close":1.0900000333786},{"option":"SPY260402C00565000","bid":118.83,"bid_size":3.0,"ask":122.07,"ask_size":1.0,"iv":0.3314,"open_interest":0.0,"volume":0.0,"delta":0.9617,"gamma":0.0011,"vega":0.1978,"theta":-0.0166,"rho":0.4309,"theo":120.5416,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":123.320003509521},{"option":"SPY260402P00565000","bid":1.36,"bid_size":42.0,"ask":1.37,"ask_size":587.0,"iv":0.3366,"open_interest":18.0,"volume":1.0,"delta":-0.0424,"gamma":0.0012,"vega":0.2145,"theta":-0.0815,"rho":-0.0326,"theo":1.3635,"change":0.17,"open":1.35,"high":1.35,"low":1.35,"tick":"up","last_trade_price":1.35,"last_trade_time":"2026-02-19T12:06:02","percent_change":14.4068,"prev_day_close":1.18000000715256},{"option":"SPY260402C00570000","bid":113.98,"bid_size":3.0,"ask":117.19,"ask_size":1.0,"iv":0.3252,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0012,"vega":0.2135,"theta":-0.0236,"rho":0.4463,"theo":115.665,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.424999237061},{"option":"SPY260402P00570000","bid":1.47,"bid_size":864.0,"ask":1.49,"ask_size":494.0,"iv":0.3289,"open_interest":25.0,"volume":25.0,"delta":-0.0465,"gamma":0.0013,"vega":0.2297,"theta":-0.0858,"rho":-0.0355,"theo":1.4808,"change":0.14,"open":1.44,"high":1.51,"low":1.35,"tick":"down","last_trade_price":1.42,"last_trade_time":"2026-02-19T14:00:56","percent_change":10.9375,"prev_day_close":1.27999997138977},{"option":"SPY260402C00575000","bid":109.12,"bid_size":1.0,"ask":112.33,"ask_size":1.0,"iv":0.3184,"open_interest":0.0,"volume":0.0,"delta":0.9535,"gamma":0.0014,"vega":0.228,"theta":-0.0308,"rho":0.4473,"theo":110.8019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":113.545001983643},{"option":"SPY260402P00575000","bid":1.6,"bid_size":889.0,"ask":1.62,"ask_size":486.0,"iv":0.3218,"open_interest":34.0,"volume":9.0,"delta":-0.0509,"gamma":0.0014,"vega":0.2471,"theta":-0.0903,"rho":-0.0391,"theo":1.6109,"change":0.2,"open":1.56,"high":1.59,"low":1.55,"tick":"up","last_trade_price":1.59,"last_trade_time":"2026-02-19T14:30:47","percent_change":14.3885,"prev_day_close":1.38999998569489},{"option":"SPY260402C00580000","bid":104.3,"bid_size":1.0,"ask":107.48,"ask_size":1.0,"iv":0.312,"open_interest":0.0,"volume":0.0,"delta":0.9487,"gamma":0.0015,"vega":0.2433,"theta":-0.0384,"rho":0.4479,"theo":105.9519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":108.694999694824},{"option":"SPY260402P00580000","bid":1.75,"bid_size":462.0,"ask":1.77,"ask_size":490.0,"iv":0.3146,"open_interest":337.0,"volume":29.0,"delta":-0.0559,"gamma":0.0016,"vega":0.2675,"theta":-0.0952,"rho":-0.0429,"theo":1.7567,"change":0.23,"open":1.75,"high":1.77,"low":1.58,"tick":"no_change","last_trade_price":1.74,"last_trade_time":"2026-02-19T14:34:32","percent_change":15.2318,"prev_day_close":1.50999999046326},{"option":"SPY260402C00585000","bid":99.55,"bid_size":3.0,"ask":102.65,"ask_size":1.0,"iv":0.307,"open_interest":0.0,"volume":0.0,"delta":0.9434,"gamma":0.0017,"vega":0.2691,"theta":-0.0464,"rho":0.4483,"theo":101.1163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.870002746582},{"option":"SPY260402P00585000","bid":1.92,"bid_size":51.0,"ask":1.94,"ask_size":492.0,"iv":0.3077,"open_interest":172.0,"volume":0.0,"delta":-0.0615,"gamma":0.0017,"vega":0.2876,"theta":-0.1004,"rho":-0.0469,"theo":1.922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.6,"last_trade_time":"2026-02-18T15:55:54","percent_change":0.0,"prev_day_close":1.65499997138977},{"option":"SPY260402C00590000","bid":94.78,"bid_size":3.0,"ask":97.83,"ask_size":1.0,"iv":0.3006,"open_interest":1.0,"volume":0.0,"delta":0.9372,"gamma":0.0018,"vega":0.292,"theta":-0.0547,"rho":0.465,"theo":96.3047,"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":99.0400009155274},{"option":"SPY260402P00590000","bid":2.1,"bid_size":856.0,"ask":2.13,"ask_size":449.0,"iv":0.3007,"open_interest":159.0,"volume":50.0,"delta":-0.0678,"gamma":0.0019,"vega":0.3086,"theta":-0.106,"rho":-0.0515,"theo":2.1075,"change":0.19,"open":2.09,"high":2.17,"low":1.87,"tick":"down","last_trade_price":2.0,"last_trade_time":"2026-02-19T14:19:19","percent_change":10.4972,"prev_day_close":1.81000000238419},{"option":"SPY260402C00595000","bid":90.01,"bid_size":1.0,"ask":93.06,"ask_size":1.0,"iv":0.2943,"open_interest":0.0,"volume":0.0,"delta":0.9304,"gamma":0.002,"vega":0.3128,"theta":-0.0633,"rho":0.4641,"theo":91.5172,"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":94.245002746582},{"option":"SPY260402P00595000","bid":2.31,"bid_size":825.0,"ask":2.34,"ask_size":471.0,"iv":0.2938,"open_interest":170.0,"volume":54.0,"delta":-0.0749,"gamma":0.0021,"vega":0.3331,"theta":-0.1118,"rho":-0.0571,"theo":2.3155,"change":0.38,"open":2.16,"high":2.37,"low":2.05,"tick":"up","last_trade_price":2.37,"last_trade_time":"2026-02-19T14:38:58","percent_change":19.0955,"prev_day_close":1.99000000953674},{"option":"SPY260402C00600000","bid":86.54,"bid_size":22.0,"ask":86.94,"ask_size":2.0,"iv":0.2867,"open_interest":0.0,"volume":0.0,"delta":0.9226,"gamma":0.0022,"vega":0.337,"theta":-0.0723,"rho":0.4627,"theo":86.753,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4500007629394},{"option":"SPY260402P00600000","bid":2.55,"bid_size":384.0,"ask":2.58,"ask_size":331.0,"iv":0.287,"open_interest":626.0,"volume":26.0,"delta":-0.0828,"gamma":0.0023,"vega":0.362,"theta":-0.118,"rho":-0.0631,"theo":2.551,"change":0.42,"open":2.39,"high":2.61,"low":2.33,"tick":"up","last_trade_price":2.61,"last_trade_time":"2026-02-19T14:48:16","percent_change":19.1781,"prev_day_close":2.19000005722046},{"option":"SPY260402C00605000","bid":81.81,"bid_size":2.0,"ask":82.2,"ask_size":22.0,"iv":0.2801,"open_interest":2.0,"volume":1.0,"delta":0.9139,"gamma":0.0025,"vega":0.3721,"theta":-0.0817,"rho":0.4802,"theo":82.0167,"change":-2.815,"open":81.87,"high":81.87,"low":81.87,"tick":"down","last_trade_price":81.87,"last_trade_time":"2026-02-19T14:39:14","percent_change":-3.32408,"prev_day_close":84.685001373291},{"option":"SPY260402P00605000","bid":2.82,"bid_size":136.0,"ask":2.84,"ask_size":172.0,"iv":0.2804,"open_interest":225.0,"volume":84.0,"delta":-0.092,"gamma":0.0025,"vega":0.3878,"theta":-0.1248,"rho":-0.0693,"theo":2.8279,"change":0.455,"open":2.85,"high":2.96,"low":2.55,"tick":"up","last_trade_price":2.88,"last_trade_time":"2026-02-19T14:48:16","percent_change":18.7629,"prev_day_close":2.42500007152557},{"option":"SPY260402C00610000","bid":77.1,"bid_size":22.0,"ask":77.49,"ask_size":22.0,"iv":0.2727,"open_interest":5.0,"volume":0.0,"delta":0.904,"gamma":0.0028,"vega":0.3991,"theta":-0.0912,"rho":0.4769,"theo":77.3207,"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":79.9449996948242},{"option":"SPY260402P00610000","bid":3.12,"bid_size":30.0,"ask":3.14,"ask_size":124.0,"iv":0.2737,"open_interest":173.0,"volume":52.0,"delta":-0.102,"gamma":0.0028,"vega":0.4183,"theta":-0.1316,"rho":-0.0771,"theo":3.1291,"change":0.465,"open":3.15,"high":3.24,"low":2.9,"tick":"down","last_trade_price":3.15,"last_trade_time":"2026-02-19T14:55:40","percent_change":17.3184,"prev_day_close":2.68500006198883},{"option":"SPY260402C00615000","bid":72.45,"bid_size":23.0,"ask":72.82,"ask_size":23.0,"iv":0.2664,"open_interest":0.0,"volume":0.0,"delta":0.893,"gamma":0.0031,"vega":0.427,"theta":-0.101,"rho":0.473,"theo":72.6583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.2700004577637},{"option":"SPY260402P00615000","bid":3.45,"bid_size":235.0,"ask":3.48,"ask_size":245.0,"iv":0.2671,"open_interest":101.0,"volume":20.0,"delta":-0.1132,"gamma":0.0031,"vega":0.4537,"theta":-0.1386,"rho":-0.0854,"theo":3.4647,"change":0.305,"open":3.21,"high":3.62,"low":3.18,"tick":"down","last_trade_price":3.28,"last_trade_time":"2026-02-19T14:07:28","percent_change":10.2521,"prev_day_close":2.97500002384186},{"option":"SPY260402C00620000","bid":67.84,"bid_size":23.0,"ask":68.18,"ask_size":2.0,"iv":0.26,"open_interest":0.0,"volume":3.0,"delta":0.8806,"gamma":0.0034,"vega":0.4698,"theta":-0.1111,"rho":0.4896,"theo":68.0336,"change":-1.7,"open":68.65,"high":68.88,"low":68.65,"tick":"up","last_trade_price":68.88,"last_trade_time":"2026-02-19T14:06:57","percent_change":-2.40862,"prev_day_close":70.5800018310547},{"option":"SPY260402P00620000","bid":3.83,"bid_size":285.0,"ask":3.86,"ask_size":243.0,"iv":0.2604,"open_interest":182.0,"volume":269.0,"delta":-0.126,"gamma":0.0034,"vega":0.4845,"theta":-0.1459,"rho":-0.0941,"theo":3.8551,"change":0.67,"open":3.83,"high":3.99,"low":3.38,"tick":"up","last_trade_price":3.97,"last_trade_time":"2026-02-19T14:47:35","percent_change":20.303,"prev_day_close":3.29999995231628},{"option":"SPY260402C00625000","bid":63.27,"bid_size":24.0,"ask":63.6,"ask_size":24.0,"iv":0.2542,"open_interest":0.0,"volume":4.0,"delta":0.8667,"gamma":0.0038,"vega":0.5029,"theta":-0.121,"rho":0.4832,"theo":63.4624,"change":-2.15,"open":63.93,"high":63.93,"low":63.75,"tick":"up","last_trade_price":63.81,"last_trade_time":"2026-02-19T13:56:15","percent_change":-3.25955,"prev_day_close":65.9599990844726},{"option":"SPY260402P00625000","bid":4.26,"bid_size":101.0,"ask":4.29,"ask_size":213.0,"iv":0.2539,"open_interest":228.0,"volume":267.0,"delta":-0.14,"gamma":0.0038,"vega":0.521,"theta":-0.1531,"rho":-0.1048,"theo":4.2829,"change":0.38,"open":3.96,"high":4.37,"low":3.88,"tick":"down","last_trade_price":4.05,"last_trade_time":"2026-02-19T14:18:15","percent_change":10.3542,"prev_day_close":3.67000007629394},{"option":"SPY260402C00630000","bid":58.75,"bid_size":24.0,"ask":59.06,"ask_size":24.0,"iv":0.2461,"open_interest":1.0,"volume":0.0,"delta":0.8512,"gamma":0.0041,"vega":0.5379,"theta":-0.1308,"rho":0.4759,"theo":58.9366,"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":61.3649997711182},{"option":"SPY260402P00630000","bid":4.74,"bid_size":252.0,"ask":4.77,"ask_size":208.0,"iv":0.2472,"open_interest":1199.0,"volume":312.0,"delta":-0.1558,"gamma":0.0042,"vega":0.5613,"theta":-0.1602,"rho":-0.1158,"theo":4.7648,"change":0.395,"open":4.83,"high":4.92,"low":4.25,"tick":"down","last_trade_price":4.48,"last_trade_time":"2026-02-19T14:23:57","percent_change":9.66952,"prev_day_close":4.08500003814697},{"option":"SPY260402C00635000","bid":54.29,"bid_size":25.0,"ask":54.59,"ask_size":25.0,"iv":0.2399,"open_interest":1.0,"volume":0.0,"delta":0.8339,"gamma":0.0046,"vega":0.5836,"theta":-0.1405,"rho":0.4893,"theo":54.4655,"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":56.8249988555908},{"option":"SPY260402P00635000","bid":5.28,"bid_size":175.0,"ask":5.32,"ask_size":267.0,"iv":0.2406,"open_interest":450.0,"volume":93.0,"delta":-0.1733,"gamma":0.0046,"vega":0.597,"theta":-0.1671,"rho":-0.1282,"theo":5.3035,"change":0.8,"open":5.0,"high":5.48,"low":4.67,"tick":"up","last_trade_price":5.36,"last_trade_time":"2026-02-19T14:55:23","percent_change":17.5439,"prev_day_close":4.55999994277954},{"option":"SPY260402C00640000","bid":49.89,"bid_size":26.0,"ask":50.18,"ask_size":26.0,"iv":0.2332,"open_interest":5.0,"volume":0.0,"delta":0.8146,"gamma":0.005,"vega":0.6208,"theta":-0.1497,"rho":0.4787,"theo":50.0611,"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":52.355001449585},{"option":"SPY260402P00640000","bid":5.88,"bid_size":171.0,"ask":5.92,"ask_size":254.0,"iv":0.2339,"open_interest":283.0,"volume":229.0,"delta":-0.1927,"gamma":0.0051,"vega":0.6402,"theta":-0.1735,"rho":-0.1423,"theo":5.8938,"change":0.96,"open":5.86,"high":6.11,"low":5.4,"tick":"up","last_trade_price":6.06,"last_trade_time":"2026-02-19T14:39:45","percent_change":18.8235,"prev_day_close":5.09999990463257},{"option":"SPY260402C00645000","bid":45.56,"bid_size":26.0,"ask":45.83,"ask_size":26.0,"iv":0.2265,"open_interest":0.0,"volume":0.0,"delta":0.7932,"gamma":0.0055,"vega":0.666,"theta":-0.1585,"rho":0.473,"theo":45.7197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.9499988555908},{"option":"SPY260402P00645000","bid":6.56,"bid_size":166.0,"ask":6.6,"ask_size":241.0,"iv":0.227,"open_interest":268.0,"volume":87.0,"delta":-0.2147,"gamma":0.0056,"vega":0.679,"theta":-0.1797,"rho":-0.1568,"theo":6.578,"change":1.045,"open":6.33,"high":6.74,"low":5.83,"tick":"up","last_trade_price":6.74,"last_trade_time":"2026-02-19T14:43:35","percent_change":18.3494,"prev_day_close":5.6949999332428},{"option":"SPY260402C00650000","bid":41.31,"bid_size":27.0,"ask":41.57,"ask_size":27.0,"iv":0.2195,"open_interest":2.0,"volume":52.0,"delta":0.7692,"gamma":0.0061,"vega":0.707,"theta":-0.1664,"rho":0.4742,"theo":41.4651,"change":-1.46,"open":42.81,"high":42.81,"low":42.17,"tick":"down","last_trade_price":42.17,"last_trade_time":"2026-02-19T14:06:57","percent_change":-3.34632,"prev_day_close":43.6299991607666},{"option":"SPY260402P00650000","bid":7.32,"bid_size":87.0,"ask":7.36,"ask_size":230.0,"iv":0.2201,"open_interest":400.0,"volume":180.0,"delta":-0.2389,"gamma":0.0061,"vega":0.7205,"theta":-0.185,"rho":-0.1741,"theo":7.3275,"change":1.025,"open":7.02,"high":7.56,"low":6.48,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-19T14:50:26","percent_change":16.0784,"prev_day_close":6.375},{"option":"SPY260402C00655000","bid":37.16,"bid_size":29.0,"ask":37.4,"ask_size":29.0,"iv":0.2125,"open_interest":0.0,"volume":6.0,"delta":0.7425,"gamma":0.0067,"vega":0.7467,"theta":-0.1734,"rho":0.458,"theo":37.2963,"change":-2.22,"open":38.09,"high":38.09,"low":37.15,"tick":"down","last_trade_price":37.15,"last_trade_time":"2026-02-19T13:31:12","percent_change":-5.63881,"prev_day_close":39.3699989318848},{"option":"SPY260402P00655000","bid":8.16,"bid_size":157.0,"ask":8.2,"ask_size":146.0,"iv":0.2129,"open_interest":162.0,"volume":59.0,"delta":-0.266,"gamma":0.0067,"vega":0.7619,"theta":-0.1893,"rho":-0.1921,"theo":8.1768,"change":1.035,"open":8.11,"high":8.17,"low":7.41,"tick":"up","last_trade_price":8.17,"last_trade_time":"2026-02-19T14:37:18","percent_change":14.506,"prev_day_close":7.13499999046326},{"option":"SPY260402C00656000","bid":36.31,"bid_size":29.0,"ask":36.61,"ask_size":29.0,"iv":0.2111,"open_interest":1.0,"volume":5.0,"delta":0.7368,"gamma":0.0068,"vega":0.7574,"theta":-0.1747,"rho":0.4545,"theo":36.4733,"change":-2.2,"open":36.32,"high":36.32,"low":36.32,"tick":"down","last_trade_price":36.32,"last_trade_time":"2026-02-19T13:31:12","percent_change":-5.71132,"prev_day_close":38.5200004577637},{"option":"SPY260402P00656000","bid":8.34,"bid_size":156.0,"ask":8.39,"ask_size":216.0,"iv":0.2116,"open_interest":6.0,"volume":3.0,"delta":-0.2718,"gamma":0.0068,"vega":0.7689,"theta":-0.1901,"rho":-0.1961,"theo":8.3582,"change":0.595,"open":8.0,"high":8.0,"low":7.89,"tick":"down","last_trade_price":7.89,"last_trade_time":"2026-02-19T10:15:10","percent_change":8.15627,"prev_day_close":7.29500007629394},{"option":"SPY260402C00657000","bid":35.5,"bid_size":29.0,"ask":35.79,"ask_size":29.0,"iv":0.2093,"open_interest":0.0,"volume":0.0,"delta":0.7312,"gamma":0.0069,"vega":0.7673,"theta":-0.1758,"rho":0.4715,"theo":35.6701,"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":37.6599998474121},{"option":"SPY260402P00657000","bid":8.53,"bid_size":154.0,"ask":8.57,"ask_size":154.0,"iv":0.2101,"open_interest":18.0,"volume":3.0,"delta":-0.2777,"gamma":0.0069,"vega":0.7762,"theta":-0.1908,"rho":-0.2004,"theo":8.543,"change":0.95,"open":7.76,"high":8.49,"low":7.76,"tick":"down","last_trade_price":8.41,"last_trade_time":"2026-02-19T12:50:52","percent_change":12.7346,"prev_day_close":7.46000003814697},{"option":"SPY260402C00658000","bid":34.69,"bid_size":30.0,"ask":34.97,"ask_size":3.0,"iv":0.208,"open_interest":0.0,"volume":0.0,"delta":0.7252,"gamma":0.007,"vega":0.775,"theta":-0.1769,"rho":0.4676,"theo":34.8582,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.8250007629394},{"option":"SPY260402P00658000","bid":8.72,"bid_size":153.0,"ask":8.76,"ask_size":153.0,"iv":0.2086,"open_interest":37.0,"volume":2.0,"delta":-0.2837,"gamma":0.0071,"vega":0.7843,"theta":-0.1914,"rho":-0.2046,"theo":8.7318,"change":1.21,"open":8.47,"high":8.85,"low":8.47,"tick":"up","last_trade_price":8.85,"last_trade_time":"2026-02-19T13:18:15","percent_change":15.8377,"prev_day_close":7.6399998664856},{"option":"SPY260402C00659000","bid":33.88,"bid_size":30.0,"ask":34.16,"ask_size":3.0,"iv":0.2066,"open_interest":0.0,"volume":0.0,"delta":0.719,"gamma":0.0071,"vega":0.7829,"theta":-0.1781,"rho":0.4634,"theo":34.0359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":36.0099983215332},{"option":"SPY260402P00659000","bid":8.91,"bid_size":153.0,"ask":8.96,"ask_size":210.0,"iv":0.2072,"open_interest":25.0,"volume":12.0,"delta":-0.2898,"gamma":0.0072,"vega":0.793,"theta":-0.192,"rho":-0.2093,"theo":8.9251,"change":0.37,"open":8.38,"high":8.38,"low":8.18,"tick":"down","last_trade_price":8.18,"last_trade_time":"2026-02-19T11:27:55","percent_change":4.73752,"prev_day_close":7.80999994277954},{"option":"SPY260402C00660000","bid":33.1,"bid_size":30.0,"ask":33.32,"ask_size":30.0,"iv":0.2051,"open_interest":0.0,"volume":1.0,"delta":0.713,"gamma":0.0073,"vega":0.7901,"theta":-0.179,"rho":0.4595,"theo":33.2474,"change":-1.515,"open":33.67,"high":33.67,"low":33.67,"tick":"down","last_trade_price":33.67,"last_trade_time":"2026-02-19T14:03:13","percent_change":-4.30581,"prev_day_close":35.1849994659424},{"option":"SPY260402P00660000","bid":9.11,"bid_size":152.0,"ask":9.16,"ask_size":208.0,"iv":0.2057,"open_interest":216.0,"volume":45.0,"delta":-0.2957,"gamma":0.0073,"vega":0.8004,"theta":-0.1924,"rho":-0.2126,"theo":9.0996,"change":1.17,"open":8.77,"high":9.45,"low":8.21,"tick":"up","last_trade_price":9.16,"last_trade_time":"2026-02-19T14:51:18","percent_change":14.6433,"prev_day_close":7.99000000953674},{"option":"SPY260402C00661000","bid":32.28,"bid_size":30.0,"ask":32.55,"ask_size":3.0,"iv":0.2036,"open_interest":0.0,"volume":0.0,"delta":0.7064,"gamma":0.0074,"vega":0.7977,"theta":-0.1801,"rho":0.4551,"theo":32.4344,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":34.3799991607666},{"option":"SPY260402P00661000","bid":9.32,"bid_size":151.0,"ask":9.36,"ask_size":205.0,"iv":0.2042,"open_interest":44.0,"volume":8.0,"delta":-0.3021,"gamma":0.0074,"vega":0.8076,"theta":-0.1928,"rho":-0.2175,"theo":9.3032,"change":0.935,"open":9.22,"high":9.34,"low":8.55,"tick":"no_change","last_trade_price":9.11,"last_trade_time":"2026-02-19T13:55:37","percent_change":11.4373,"prev_day_close":8.1749997138977},{"option":"SPY260402C00662000","bid":31.51,"bid_size":96.0,"ask":31.76,"ask_size":96.0,"iv":0.2025,"open_interest":0.0,"volume":1.0,"delta":0.6999,"gamma":0.0075,"vega":0.8049,"theta":-0.1811,"rho":0.4508,"theo":31.6405,"change":-1.155,"open":32.35,"high":32.35,"low":32.35,"tick":"down","last_trade_price":32.35,"last_trade_time":"2026-02-19T12:43:30","percent_change":-3.44725,"prev_day_close":33.5050010681152},{"option":"SPY260402P00662000","bid":9.53,"bid_size":81.0,"ask":9.57,"ask_size":203.0,"iv":0.2028,"open_interest":268.0,"volume":16.0,"delta":-0.3091,"gamma":0.0076,"vega":0.819,"theta":-0.1935,"rho":-0.2214,"theo":9.5364,"change":1.3,"open":9.38,"high":9.66,"low":8.6,"tick":"up","last_trade_price":9.66,"last_trade_time":"2026-02-19T14:48:52","percent_change":15.5502,"prev_day_close":8.3600001335144},{"option":"SPY260402C00663000","bid":30.71,"bid_size":96.0,"ask":30.96,"ask_size":96.0,"iv":0.201,"open_interest":0.0,"volume":2.0,"delta":0.6933,"gamma":0.0076,"vega":0.8119,"theta":-0.1819,"rho":0.4466,"theo":30.8512,"change":-1.775,"open":30.67,"high":30.98,"low":30.67,"tick":"up","last_trade_price":30.98,"last_trade_time":"2026-02-19T13:15:56","percent_change":-5.41902,"prev_day_close":32.7549991607666},{"option":"SPY260402P00663000","bid":9.74,"bid_size":147.0,"ask":9.78,"ask_size":147.0,"iv":0.2012,"open_interest":10.0,"volume":9.0,"delta":-0.3154,"gamma":0.0077,"vega":0.8257,"theta":-0.1936,"rho":-0.2268,"theo":9.7279,"change":1.14,"open":8.75,"high":9.7,"low":8.75,"tick":"up","last_trade_price":9.7,"last_trade_time":"2026-02-19T12:49:41","percent_change":13.3178,"prev_day_close":8.55999994277954},{"option":"SPY260402C00664000","bid":29.96,"bid_size":102.0,"ask":30.18,"ask_size":102.0,"iv":0.1998,"open_interest":0.0,"volume":0.0,"delta":0.6865,"gamma":0.0078,"vega":0.8187,"theta":-0.1827,"rho":0.4422,"theo":30.0666,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":31.9300003051758},{"option":"SPY260402P00664000","bid":9.95,"bid_size":146.0,"ask":10.0,"ask_size":197.0,"iv":0.1997,"open_interest":26.0,"volume":21.0,"delta":-0.3223,"gamma":0.0078,"vega":0.8315,"theta":-0.1938,"rho":-0.2308,"theo":9.9495,"change":1.365,"open":9.14,"high":10.13,"low":9.14,"tick":"down","last_trade_price":10.12,"last_trade_time":"2026-02-19T13:18:15","percent_change":15.5911,"prev_day_close":8.75499963760376},{"option":"SPY260402C00665000","bid":29.19,"bid_size":108.0,"ask":29.37,"ask_size":107.0,"iv":0.1983,"open_interest":5.0,"volume":5.0,"delta":0.6796,"gamma":0.0079,"vega":0.8254,"theta":-0.1834,"rho":0.4377,"theo":29.2868,"change":-1.595,"open":30.49,"high":30.7,"low":29.54,"tick":"up","last_trade_price":29.55,"last_trade_time":"2026-02-19T13:56:15","percent_change":-5.12121,"prev_day_close":31.1449995040894},{"option":"SPY260402P00665000","bid":10.18,"bid_size":144.0,"ask":10.22,"ask_size":50.0,"iv":0.1981,"open_interest":66.0,"volume":75.0,"delta":-0.3293,"gamma":0.0079,"vega":0.8374,"theta":-0.194,"rho":-0.2346,"theo":10.1752,"change":1.405,"open":10.31,"high":10.37,"low":9.13,"tick":"up","last_trade_price":10.37,"last_trade_time":"2026-02-19T14:41:07","percent_change":15.6721,"prev_day_close":8.96499967575073},{"option":"SPY260402C00666000","bid":28.37,"bid_size":3.0,"ask":28.62,"ask_size":3.0,"iv":0.1964,"open_interest":0.0,"volume":0.0,"delta":0.6725,"gamma":0.008,"vega":0.835,"theta":-0.1841,"rho":0.4331,"theo":28.5119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.3400001525879},{"option":"SPY260402P00666000","bid":10.41,"bid_size":141.0,"ask":10.45,"ask_size":76.0,"iv":0.1968,"open_interest":52.0,"volume":6.0,"delta":-0.337,"gamma":0.0081,"vega":0.8438,"theta":-0.1944,"rho":-0.2399,"theo":10.4304,"change":1.06,"open":9.58,"high":10.23,"low":9.58,"tick":"up","last_trade_price":10.23,"last_trade_time":"2026-02-19T11:48:43","percent_change":11.5594,"prev_day_close":9.16999959945679},{"option":"SPY260402C00667000","bid":27.6,"bid_size":3.0,"ask":27.85,"ask_size":50.0,"iv":0.1949,"open_interest":0.0,"volume":0.0,"delta":0.6652,"gamma":0.0082,"vega":0.8441,"theta":-0.1847,"rho":0.4465,"theo":27.7428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.539999961853},{"option":"SPY260402P00667000","bid":10.64,"bid_size":140.0,"ask":10.69,"ask_size":140.0,"iv":0.1952,"open_interest":41.0,"volume":4.0,"delta":-0.3438,"gamma":0.0082,"vega":0.8498,"theta":-0.1943,"rho":-0.2443,"theo":10.6396,"change":1.245,"open":10.02,"high":10.63,"low":9.58,"tick":"up","last_trade_price":10.63,"last_trade_time":"2026-02-19T12:06:04","percent_change":13.2659,"prev_day_close":9.38499975204468},{"option":"SPY260402C00668000","bid":26.84,"bid_size":3.0,"ask":27.08,"ask_size":3.0,"iv":0.1934,"open_interest":1.0,"volume":0.0,"delta":0.6579,"gamma":0.0083,"vega":0.8506,"theta":-0.1852,"rho":0.4414,"theo":26.9816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.32,"last_trade_time":"2026-02-18T12:13:23","percent_change":0.0,"prev_day_close":28.7750005722046},{"option":"SPY260402P00668000","bid":10.88,"bid_size":138.0,"ask":10.93,"ask_size":138.0,"iv":0.1937,"open_interest":29.0,"volume":1.0,"delta":-0.3512,"gamma":0.0083,"vega":0.8571,"theta":-0.1943,"rho":-0.25,"theo":10.8792,"change":1.005,"open":10.61,"high":10.61,"low":10.61,"tick":"up","last_trade_price":10.61,"last_trade_time":"2026-02-19T14:33:05","percent_change":10.4633,"prev_day_close":9.60500001907349},{"option":"SPY260402C00669000","bid":26.08,"bid_size":34.0,"ask":26.33,"ask_size":51.0,"iv":0.1917,"open_interest":0.0,"volume":0.0,"delta":0.6506,"gamma":0.0084,"vega":0.8568,"theta":-0.1854,"rho":0.4364,"theo":26.2394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.9850006103516},{"option":"SPY260402P00669000","bid":11.13,"bid_size":136.0,"ask":11.18,"ask_size":183.0,"iv":0.1922,"open_interest":10.0,"volume":140.0,"delta":-0.3594,"gamma":0.0085,"vega":0.8641,"theta":-0.1943,"rho":-0.2548,"theo":11.1522,"change":0.745,"open":10.57,"high":10.57,"low":10.57,"tick":"up","last_trade_price":10.57,"last_trade_time":"2026-02-19T10:09:28","percent_change":7.58269,"prev_day_close":9.8250002861023},{"option":"SPY260402C00670000","bid":25.39,"bid_size":108.0,"ask":25.54,"ask_size":108.0,"iv":0.1906,"open_interest":4.0,"volume":3.0,"delta":0.6427,"gamma":0.0086,"vega":0.8631,"theta":-0.1858,"rho":0.4308,"theo":25.4763,"change":-1.315,"open":25.93,"high":25.93,"low":25.85,"tick":"no_change","last_trade_price":25.85,"last_trade_time":"2026-02-19T13:54:59","percent_change":-4.84079,"prev_day_close":27.164999961853},{"option":"SPY260402P00670000","bid":11.38,"bid_size":135.0,"ask":11.43,"ask_size":181.0,"iv":0.1906,"open_interest":105.0,"volume":198.0,"delta":-0.3667,"gamma":0.0086,"vega":0.8697,"theta":-0.194,"rho":-0.2595,"theo":11.3796,"change":1.415,"open":11.46,"high":11.6,"low":10.2,"tick":"down","last_trade_price":11.47,"last_trade_time":"2026-02-19T14:50:25","percent_change":14.0726,"prev_day_close":10.0549998283386},{"option":"SPY260402C00671000","bid":24.62,"bid_size":47.0,"ask":24.82,"ask_size":10.0,"iv":0.189,"open_interest":1.0,"volume":0.0,"delta":0.6348,"gamma":0.0087,"vega":0.8689,"theta":-0.1861,"rho":0.4254,"theo":24.7323,"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":26.4549999237061},{"option":"SPY260402P00671000","bid":11.64,"bid_size":133.0,"ask":11.69,"ask_size":178.0,"iv":0.1891,"open_interest":146.0,"volume":1.0,"delta":-0.3751,"gamma":0.0087,"vega":0.8777,"theta":-0.1938,"rho":-0.2649,"theo":11.6653,"change":1.015,"open":11.31,"high":11.31,"low":11.31,"tick":"up","last_trade_price":11.31,"last_trade_time":"2026-02-19T11:46:38","percent_change":9.85915,"prev_day_close":10.2950000762939},{"option":"SPY260402C00672000","bid":23.85,"bid_size":35.0,"ask":24.08,"ask_size":3.0,"iv":0.1872,"open_interest":0.0,"volume":0.0,"delta":0.627,"gamma":0.0088,"vega":0.8742,"theta":-0.1861,"rho":0.4201,"theo":24.0074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":25.7000007629395},{"option":"SPY260402P00672000","bid":11.9,"bid_size":132.0,"ask":11.96,"ask_size":176.0,"iv":0.1875,"open_interest":11.0,"volume":34.0,"delta":-0.3828,"gamma":0.0089,"vega":0.8832,"theta":-0.1933,"rho":-0.2713,"theo":11.9085,"change":1.625,"open":10.89,"high":12.26,"low":10.88,"tick":"down","last_trade_price":12.16,"last_trade_time":"2026-02-19T13:39:11","percent_change":15.4248,"prev_day_close":10.5350003242493},{"option":"SPY260402C00673000","bid":23.11,"bid_size":52.0,"ask":23.35,"ask_size":52.0,"iv":0.1858,"open_interest":0.0,"volume":0.0,"delta":0.6186,"gamma":0.009,"vega":0.8796,"theta":-0.1862,"rho":0.4143,"theo":23.2624,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":24.9300003051758},{"option":"SPY260402P00673000","bid":12.18,"bid_size":70.0,"ask":12.23,"ask_size":173.0,"iv":0.186,"open_interest":17.0,"volume":2.0,"delta":-0.3916,"gamma":0.009,"vega":0.8876,"theta":-0.1929,"rho":-0.2754,"theo":12.2106,"change":1.615,"open":11.4,"high":12.4,"low":11.4,"tick":"up","last_trade_price":12.4,"last_trade_time":"2026-02-19T13:02:26","percent_change":14.9745,"prev_day_close":10.7850003242493},{"option":"SPY260402C00674000","bid":22.41,"bid_size":19.0,"ask":22.62,"ask_size":52.0,"iv":0.184,"open_interest":0.0,"volume":0.0,"delta":0.6102,"gamma":0.0091,"vega":0.8846,"theta":-0.1862,"rho":0.4086,"theo":22.5365,"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":24.1300001144409},{"option":"SPY260402P00674000","bid":12.45,"bid_size":129.0,"ask":12.51,"ask_size":171.0,"iv":0.1844,"open_interest":28.0,"volume":3.0,"delta":-0.4001,"gamma":0.0091,"vega":0.8918,"theta":-0.1923,"rho":-0.2809,"theo":12.491,"change":0.96,"open":12.16,"high":12.16,"low":12.0,"tick":"down","last_trade_price":12.0,"last_trade_time":"2026-02-19T14:05:29","percent_change":8.69565,"prev_day_close":11.0400004386902},{"option":"SPY260402C00675000","bid":21.73,"bid_size":119.0,"ask":21.86,"ask_size":119.0,"iv":0.1827,"open_interest":40.0,"volume":1.0,"delta":0.6016,"gamma":0.0092,"vega":0.8906,"theta":-0.186,"rho":0.4027,"theo":21.817,"change":-1.47,"open":21.95,"high":21.95,"low":21.95,"tick":"down","last_trade_price":21.95,"last_trade_time":"2026-02-19T09:36:39","percent_change":-6.27669,"prev_day_close":23.4200000762939},{"option":"SPY260402P00675000","bid":12.74,"bid_size":128.0,"ask":12.79,"ask_size":69.0,"iv":0.1828,"open_interest":164.0,"volume":34.0,"delta":-0.4088,"gamma":0.0093,"vega":0.8961,"theta":-0.1916,"rho":-0.2862,"theo":12.7769,"change":1.675,"open":11.9,"high":13.0,"low":11.4,"tick":"up","last_trade_price":12.98,"last_trade_time":"2026-02-19T14:39:35","percent_change":14.8165,"prev_day_close":11.3049998283386},{"option":"SPY260402C00676000","bid":20.96,"bid_size":53.0,"ask":21.17,"ask_size":37.0,"iv":0.1808,"open_interest":14.0,"volume":0.0,"delta":0.5932,"gamma":0.0093,"vega":0.897,"theta":-0.1856,"rho":0.4124,"theo":21.1178,"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":22.7150001525879},{"option":"SPY260402P00676000","bid":13.04,"bid_size":68.0,"ask":13.09,"ask_size":168.0,"iv":0.1813,"open_interest":24.0,"volume":10.0,"delta":-0.4176,"gamma":0.0094,"vega":0.9004,"theta":-0.1909,"rho":-0.2927,"theo":13.0688,"change":1.615,"open":13.19,"high":13.19,"low":13.19,"tick":"no_change","last_trade_price":13.19,"last_trade_time":"2026-02-19T14:52:52","percent_change":13.9525,"prev_day_close":11.5750002861023},{"option":"SPY260402C00677000","bid":20.26,"bid_size":38.0,"ask":20.48,"ask_size":57.0,"iv":0.1793,"open_interest":18.0,"volume":20.0,"delta":0.584,"gamma":0.0095,"vega":0.9013,"theta":-0.1853,"rho":0.4057,"theo":20.4018,"change":-0.185,"open":21.79,"high":21.79,"low":21.78,"tick":"down","last_trade_price":21.78,"last_trade_time":"2026-02-19T11:16:08","percent_change":-0.84225,"prev_day_close":21.9650001525879},{"option":"SPY260402P00677000","bid":13.34,"bid_size":68.0,"ask":13.39,"ask_size":166.0,"iv":0.1797,"open_interest":43.0,"volume":24.0,"delta":-0.4266,"gamma":0.0095,"vega":0.9048,"theta":-0.19,"rho":-0.2979,"theo":13.3694,"change":1.755,"open":12.67,"high":13.6,"low":12.18,"tick":"up","last_trade_price":13.6,"last_trade_time":"2026-02-19T14:48:30","percent_change":14.8164,"prev_day_close":11.8449997901916},{"option":"SPY260402C00678000","bid":19.61,"bid_size":117.0,"ask":19.78,"ask_size":55.0,"iv":0.1781,"open_interest":9.0,"volume":4.0,"delta":0.5752,"gamma":0.0096,"vega":0.9051,"theta":-0.1847,"rho":0.3994,"theo":19.7188,"change":-1.34,"open":20.0,"high":20.0,"low":19.9,"tick":"down","last_trade_price":19.9,"last_trade_time":"2026-02-19T11:50:41","percent_change":-6.30885,"prev_day_close":21.2400007247925},{"option":"SPY260402P00678000","bid":13.65,"bid_size":67.0,"ask":13.7,"ask_size":163.0,"iv":0.1781,"open_interest":44.0,"volume":2.0,"delta":-0.4358,"gamma":0.0096,"vega":0.9082,"theta":-0.1889,"rho":-0.3031,"theo":13.6781,"change":1.555,"open":13.72,"high":13.72,"low":13.69,"tick":"down","last_trade_price":13.69,"last_trade_time":"2026-02-19T12:52:47","percent_change":12.8142,"prev_day_close":12.1349997520447},{"option":"SPY260402C00679000","bid":18.9,"bid_size":132.0,"ask":19.09,"ask_size":132.0,"iv":0.1764,"open_interest":17.0,"volume":10.0,"delta":0.5658,"gamma":0.0097,"vega":0.9085,"theta":-0.1842,"rho":0.3925,"theo":19.0175,"change":-1.405,"open":19.09,"high":19.09,"low":19.09,"tick":"down","last_trade_price":19.09,"last_trade_time":"2026-02-19T14:37:01","percent_change":-6.85533,"prev_day_close":20.4949998855591},{"option":"SPY260402P00679000","bid":13.96,"bid_size":123.0,"ask":14.02,"ask_size":162.0,"iv":0.1765,"open_interest":88.0,"volume":1.0,"delta":-0.4452,"gamma":0.0098,"vega":0.9112,"theta":-0.1878,"rho":-0.3096,"theo":13.9947,"change":1.865,"open":14.29,"high":14.29,"low":14.29,"tick":"up","last_trade_price":14.29,"last_trade_time":"2026-02-19T14:41:01","percent_change":15.0101,"prev_day_close":12.4249997138977},{"option":"SPY260402C00680000","bid":18.23,"bid_size":126.0,"ask":18.38,"ask_size":126.0,"iv":0.1746,"open_interest":33.0,"volume":32.0,"delta":0.5563,"gamma":0.0098,"vega":0.9115,"theta":-0.1834,"rho":0.3858,"theo":18.3365,"change":-1.135,"open":19.19,"high":19.78,"low":18.2,"tick":"up","last_trade_price":18.65,"last_trade_time":"2026-02-19T14:32:26","percent_change":-5.73667,"prev_day_close":19.7849998474121},{"option":"SPY260402P00680000","bid":14.28,"bid_size":122.0,"ask":14.34,"ask_size":160.0,"iv":0.1749,"open_interest":126.0,"volume":106.0,"delta":-0.4548,"gamma":0.0099,"vega":0.9143,"theta":-0.1864,"rho":-0.3158,"theo":14.3235,"change":1.89,"open":13.99,"high":14.71,"low":12.93,"tick":"up","last_trade_price":14.62,"last_trade_time":"2026-02-19T14:47:55","percent_change":14.8468,"prev_day_close":12.7300000190735},{"option":"SPY260402C00681000","bid":17.61,"bid_size":116.0,"ask":17.66,"ask_size":63.0,"iv":0.1731,"open_interest":30.0,"volume":6.0,"delta":0.5467,"gamma":0.01,"vega":0.914,"theta":-0.1825,"rho":0.379,"theo":17.6632,"change":-1.235,"open":17.39,"high":17.85,"low":17.39,"tick":"up","last_trade_price":17.85,"last_trade_time":"2026-02-19T14:36:02","percent_change":-6.47105,"prev_day_close":19.085000038147},{"option":"SPY260402P00681000","bid":14.62,"bid_size":122.0,"ask":14.68,"ask_size":159.0,"iv":0.1733,"open_interest":124.0,"volume":7.0,"delta":-0.4646,"gamma":0.01,"vega":0.9164,"theta":-0.185,"rho":-0.3216,"theo":14.6591,"change":1.855,"open":13.6,"high":14.89,"low":13.6,"tick":"up","last_trade_price":14.89,"last_trade_time":"2026-02-19T13:23:38","percent_change":14.2309,"prev_day_close":13.0350003242493},{"option":"SPY260402C00682000","bid":16.95,"bid_size":118.0,"ask":17.0,"ask_size":118.0,"iv":0.1715,"open_interest":46.0,"volume":41.0,"delta":0.5368,"gamma":0.0101,"vega":0.9161,"theta":-0.1815,"rho":0.372,"theo":16.9978,"change":-1.62,"open":18.28,"high":18.28,"low":16.79,"tick":"down","last_trade_price":16.79,"last_trade_time":"2026-02-19T14:48:22","percent_change":-8.79957,"prev_day_close":18.4100008010864},{"option":"SPY260402P00682000","bid":14.96,"bid_size":121.0,"ask":15.02,"ask_size":157.0,"iv":0.1716,"open_interest":124.0,"volume":67.0,"delta":-0.4746,"gamma":0.0101,"vega":0.9179,"theta":-0.1835,"rho":-0.3271,"theo":15.0008,"change":1.825,"open":14.46,"high":15.37,"low":14.24,"tick":"down","last_trade_price":15.18,"last_trade_time":"2026-02-19T14:54:33","percent_change":13.6653,"prev_day_close":13.3550000190735},{"option":"SPY260402C00683000","bid":16.3,"bid_size":120.0,"ask":16.35,"ask_size":120.0,"iv":0.17,"open_interest":92.0,"volume":138.0,"delta":0.5268,"gamma":0.0102,"vega":0.9177,"theta":-0.1804,"rho":0.3648,"theo":16.3406,"change":-1.39,"open":16.72,"high":17.92,"low":16.0,"tick":"up","last_trade_price":16.36,"last_trade_time":"2026-02-19T14:56:12","percent_change":-7.83099,"prev_day_close":17.75},{"option":"SPY260402P00683000","bid":15.32,"bid_size":121.0,"ask":15.37,"ask_size":65.0,"iv":0.1701,"open_interest":536.0,"volume":63.0,"delta":-0.4848,"gamma":0.0102,"vega":0.9194,"theta":-0.1818,"rho":-0.3342,"theo":15.3496,"change":1.87,"open":14.88,"high":15.75,"low":14.09,"tick":"up","last_trade_price":15.55,"last_trade_time":"2026-02-19T14:54:14","percent_change":13.6696,"prev_day_close":13.6799998283386},{"option":"SPY260402C00684000","bid":15.66,"bid_size":65.0,"ask":15.71,"ask_size":120.0,"iv":0.1683,"open_interest":60.0,"volume":106.0,"delta":0.5166,"gamma":0.0103,"vega":0.9204,"theta":-0.1791,"rho":0.37,"theo":15.693,"change":-1.31,"open":16.47,"high":16.98,"low":15.58,"tick":"down","last_trade_price":15.75,"last_trade_time":"2026-02-19T14:37:08","percent_change":-7.67878,"prev_day_close":17.0600004196167},{"option":"SPY260402P00684000","bid":15.68,"bid_size":121.0,"ask":15.74,"ask_size":121.0,"iv":0.1685,"open_interest":34.0,"volume":35.0,"delta":-0.4951,"gamma":0.0104,"vega":0.9195,"theta":-0.18,"rho":-0.3403,"theo":15.7082,"change":2.03,"open":14.96,"high":16.05,"low":14.2,"tick":"up","last_trade_price":16.05,"last_trade_time":"2026-02-19T14:47:28","percent_change":14.4793,"prev_day_close":14.0199999809265},{"option":"SPY260402C00685000","bid":15.02,"bid_size":120.0,"ask":15.07,"ask_size":120.0,"iv":0.1667,"open_interest":59.0,"volume":64.0,"delta":0.5062,"gamma":0.0104,"vega":0.9209,"theta":-0.1777,"rho":0.3622,"theo":15.0561,"change":-1.34,"open":15.89,"high":16.43,"low":14.85,"tick":"down","last_trade_price":15.06,"last_trade_time":"2026-02-19T14:51:18","percent_change":-8.17074,"prev_day_close":16.4000005722046},{"option":"SPY260402P00685000","bid":16.05,"bid_size":121.0,"ask":16.11,"ask_size":156.0,"iv":0.1669,"open_interest":107.0,"volume":34.0,"delta":-0.5057,"gamma":0.0105,"vega":0.9193,"theta":-0.1781,"rho":-0.3457,"theo":16.0778,"change":1.99,"open":15.97,"high":16.35,"low":14.45,"tick":"up","last_trade_price":16.35,"last_trade_time":"2026-02-19T14:48:19","percent_change":13.8579,"prev_day_close":14.3600001335144},{"option":"SPY260402C00686000","bid":14.4,"bid_size":121.0,"ask":14.45,"ask_size":121.0,"iv":0.1651,"open_interest":11.0,"volume":4.0,"delta":0.4956,"gamma":0.0105,"vega":0.9208,"theta":-0.1761,"rho":0.3544,"theo":14.4289,"change":-1.0,"open":14.98,"high":15.53,"low":14.75,"tick":"down","last_trade_price":14.75,"last_trade_time":"2026-02-19T13:59:01","percent_change":-6.34921,"prev_day_close":15.75},{"option":"SPY260402P00686000","bid":16.43,"bid_size":120.0,"ask":16.49,"ask_size":120.0,"iv":0.1652,"open_interest":6.0,"volume":21.0,"delta":-0.5164,"gamma":0.0106,"vega":0.9189,"theta":-0.176,"rho":-0.3534,"theo":16.4571,"change":1.08,"open":15.01,"high":16.1,"low":14.9,"tick":"up","last_trade_price":15.8,"last_trade_time":"2026-02-19T14:12:11","percent_change":7.33696,"prev_day_close":14.7199997901916},{"option":"SPY260402C00687000","bid":13.79,"bid_size":121.0,"ask":13.84,"ask_size":168.0,"iv":0.1635,"open_interest":7.0,"volume":0.0,"delta":0.4849,"gamma":0.0106,"vega":0.9202,"theta":-0.1744,"rho":0.3465,"theo":13.8116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.48,"last_trade_time":"2026-02-18T15:49:17","percent_change":0.0,"prev_day_close":15.1100001335144},{"option":"SPY260402P00687000","bid":16.83,"bid_size":65.0,"ask":16.88,"ask_size":120.0,"iv":0.1635,"open_interest":113.0,"volume":81.0,"delta":-0.5274,"gamma":0.0106,"vega":0.916,"theta":-0.1737,"rho":-0.3603,"theo":16.8518,"change":1.04,"open":17.01,"high":17.01,"low":16.13,"tick":"down","last_trade_price":16.13,"last_trade_time":"2026-02-19T11:54:49","percent_change":6.89198,"prev_day_close":15.0900001525879},{"option":"SPY260402C00688000","bid":13.19,"bid_size":121.0,"ask":13.23,"ask_size":65.0,"iv":0.1619,"open_interest":24.0,"volume":15.0,"delta":0.4739,"gamma":0.0107,"vega":0.9189,"theta":-0.1726,"rho":0.3385,"theo":13.2045,"change":-1.43,"open":14.0,"high":14.52,"low":13.05,"tick":"down","last_trade_price":13.05,"last_trade_time":"2026-02-19T14:43:58","percent_change":-9.87569,"prev_day_close":14.4800000190735},{"option":"SPY260402P00688000","bid":17.23,"bid_size":118.0,"ask":17.29,"ask_size":118.0,"iv":0.1619,"open_interest":71.0,"volume":32.0,"delta":-0.5385,"gamma":0.0107,"vega":0.9153,"theta":-0.1713,"rho":-0.3659,"theo":17.2549,"change":1.98,"open":16.46,"high":17.44,"low":15.5,"tick":"no_change","last_trade_price":17.44,"last_trade_time":"2026-02-19T14:41:21","percent_change":12.8072,"prev_day_close":15.460000038147},{"option":"SPY260402C00689000","bid":12.6,"bid_size":65.0,"ask":12.64,"ask_size":121.0,"iv":0.1603,"open_interest":11.0,"volume":1.0,"delta":0.4627,"gamma":0.0108,"vega":0.917,"theta":-0.1706,"rho":0.3303,"theo":12.6081,"change":-0.51,"open":13.35,"high":13.35,"low":13.35,"tick":"down","last_trade_price":13.35,"last_trade_time":"2026-02-19T10:28:27","percent_change":-3.67965,"prev_day_close":13.8600001335144},{"option":"SPY260402P00689000","bid":17.65,"bid_size":63.0,"ask":17.71,"ask_size":117.0,"iv":0.1604,"open_interest":12.0,"volume":6.0,"delta":-0.5499,"gamma":0.0108,"vega":0.9133,"theta":-0.1687,"rho":-0.373,"theo":17.6669,"change":1.91,"open":16.75,"high":17.76,"low":16.75,"tick":"up","last_trade_price":17.76,"last_trade_time":"2026-02-19T14:37:59","percent_change":12.0505,"prev_day_close":15.8499999046326},{"option":"SPY260402C00690000","bid":12.02,"bid_size":66.0,"ask":12.06,"ask_size":66.0,"iv":0.1587,"open_interest":55.0,"volume":87.0,"delta":0.4514,"gamma":0.0108,"vega":0.9143,"theta":-0.1685,"rho":0.3219,"theo":12.023,"change":-1.41,"open":12.58,"high":13.44,"low":11.76,"tick":"down","last_trade_price":11.85,"last_trade_time":"2026-02-19T14:40:29","percent_change":-10.6335,"prev_day_close":13.2599997520447},{"option":"SPY260402P00690000","bid":18.0,"bid_size":101.0,"ask":18.14,"ask_size":101.0,"iv":0.1583,"open_interest":20.0,"volume":34.0,"delta":-0.5614,"gamma":0.0109,"vega":0.9104,"theta":-0.1661,"rho":-0.3797,"theo":18.0889,"change":2.16,"open":16.43,"high":18.44,"low":16.43,"tick":"up","last_trade_price":18.4,"last_trade_time":"2026-02-19T14:48:19","percent_change":13.3005,"prev_day_close":16.2399997711182},{"option":"SPY260402C00691000","bid":11.45,"bid_size":123.0,"ask":11.5,"ask_size":176.0,"iv":0.1572,"open_interest":16.0,"volume":0.0,"delta":0.4399,"gamma":0.0109,"vega":0.9112,"theta":-0.1662,"rho":0.323,"theo":11.4509,"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":12.6550002098084},{"option":"SPY260402P00691000","bid":18.4,"bid_size":98.0,"ask":18.62,"ask_size":98.0,"iv":0.1568,"open_interest":5.0,"volume":2.0,"delta":-0.5728,"gamma":0.011,"vega":0.9047,"theta":-0.1633,"rho":-0.3853,"theo":18.5126,"change":0.895,"open":16.86,"high":17.55,"low":16.86,"tick":"up","last_trade_price":17.55,"last_trade_time":"2026-02-19T11:29:21","percent_change":5.37376,"prev_day_close":16.6550006866455},{"option":"SPY260402C00692000","bid":10.9,"bid_size":67.0,"ask":10.94,"ask_size":178.0,"iv":0.1556,"open_interest":6.0,"volume":4.0,"delta":0.4282,"gamma":0.011,"vega":0.9069,"theta":-0.1638,"rho":0.3141,"theo":10.893,"change":-1.265,"open":11.11,"high":11.19,"low":10.74,"tick":"up","last_trade_price":10.8,"last_trade_time":"2026-02-19T13:39:11","percent_change":-10.4849,"prev_day_close":12.0650000572205},{"option":"SPY260402P00692000","bid":18.85,"bid_size":93.0,"ask":19.07,"ask_size":93.0,"iv":0.1551,"open_interest":23.0,"volume":0.0,"delta":-0.5846,"gamma":0.011,"vega":0.8997,"theta":-0.1603,"rho":-0.3921,"theo":18.9633,"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":17.0799999237061},{"option":"SPY260402C00693000","bid":10.35,"bid_size":126.0,"ask":10.4,"ask_size":182.0,"iv":0.154,"open_interest":59.0,"volume":2.0,"delta":0.4164,"gamma":0.011,"vega":0.9018,"theta":-0.1613,"rho":0.3052,"theo":10.3484,"change":-0.885,"open":10.61,"high":10.61,"low":10.61,"tick":"down","last_trade_price":10.61,"last_trade_time":"2026-02-19T14:05:29","percent_change":-7.699,"prev_day_close":11.4950003623962},{"option":"SPY260402P00693000","bid":19.32,"bid_size":95.0,"ask":19.53,"ask_size":40.0,"iv":0.1534,"open_interest":1.0,"volume":1.0,"delta":-0.5969,"gamma":0.0111,"vega":0.8893,"theta":-0.1571,"rho":-0.4015,"theo":19.4454,"change":1.685,"open":19.08,"high":19.08,"low":19.08,"tick":"up","last_trade_price":19.08,"last_trade_time":"2026-02-19T12:08:04","percent_change":9.6867,"prev_day_close":17.3949995040894},{"option":"SPY260402C00694000","bid":9.82,"bid_size":127.0,"ask":9.87,"ask_size":185.0,"iv":0.1524,"open_interest":6.0,"volume":4.0,"delta":0.4045,"gamma":0.0111,"vega":0.896,"theta":-0.1586,"rho":0.2963,"theo":9.8178,"change":-1.085,"open":10.13,"high":10.13,"low":9.83,"tick":"up","last_trade_price":9.85,"last_trade_time":"2026-02-19T13:12:40","percent_change":-9.92227,"prev_day_close":10.9349999427795},{"option":"SPY260402P00694000","bid":19.8,"bid_size":92.0,"ask":20.02,"ask_size":92.0,"iv":0.1519,"open_interest":16.0,"volume":2.0,"delta":-0.609,"gamma":0.0111,"vega":0.8853,"theta":-0.1538,"rho":-0.4071,"theo":19.9272,"change":1.235,"open":19.09,"high":19.09,"low":19.09,"tick":"up","last_trade_price":19.09,"last_trade_time":"2026-02-19T12:33:09","percent_change":6.91683,"prev_day_close":17.8550004959106},{"option":"SPY260402C00695000","bid":9.31,"bid_size":129.0,"ask":9.35,"ask_size":130.0,"iv":0.1509,"open_interest":76.0,"volume":39.0,"delta":0.3924,"gamma":0.0111,"vega":0.8894,"theta":-0.1558,"rho":0.2872,"theo":9.3015,"change":-1.075,"open":10.3,"high":10.31,"low":9.31,"tick":"down","last_trade_price":9.31,"last_trade_time":"2026-02-19T14:46:02","percent_change":-10.3515,"prev_day_close":10.3849997520447},{"option":"SPY260402P00695000","bid":20.32,"bid_size":41.0,"ask":20.54,"ask_size":40.0,"iv":0.1508,"open_interest":6.0,"volume":23.0,"delta":-0.6213,"gamma":0.0111,"vega":0.8799,"theta":-0.1504,"rho":-0.4147,"theo":20.4205,"change":2.625,"open":18.72,"high":21.0,"low":18.71,"tick":"down","last_trade_price":20.98,"last_trade_time":"2026-02-19T14:40:03","percent_change":14.3013,"prev_day_close":18.3549995422363},{"option":"SPY260402C00696000","bid":8.81,"bid_size":132.0,"ask":8.85,"ask_size":194.0,"iv":0.1493,"open_interest":12.0,"volume":13.0,"delta":0.3802,"gamma":0.0111,"vega":0.8819,"theta":-0.1529,"rho":0.278,"theo":8.8001,"change":-1.125,"open":9.65,"high":9.65,"low":8.73,"tick":"down","last_trade_price":8.73,"last_trade_time":"2026-02-19T14:47:12","percent_change":-11.4155,"prev_day_close":9.85500001907349},{"option":"SPY260402P00696000","bid":20.8,"bid_size":83.0,"ask":21.1,"ask_size":83.0,"iv":0.1497,"open_interest":2.0,"volume":0.0,"delta":-0.6333,"gamma":0.0111,"vega":0.8719,"theta":-0.147,"rho":-0.4217,"theo":20.9143,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.5,"last_trade_time":"2026-02-18T13:27:15","percent_change":0.0,"prev_day_close":18.8399991989136},{"option":"SPY260402C00697000","bid":8.32,"bid_size":134.0,"ask":8.36,"ask_size":64.0,"iv":0.1478,"open_interest":47.0,"volume":5.0,"delta":0.3679,"gamma":0.0111,"vega":0.8729,"theta":-0.1498,"rho":0.2757,"theo":8.3149,"change":-0.745,"open":9.11,"high":9.3,"low":8.52,"tick":"up","last_trade_price":8.59,"last_trade_time":"2026-02-19T12:15:33","percent_change":-7.98072,"prev_day_close":9.33500003814697},{"option":"SPY260402P00697000","bid":21.31,"bid_size":39.0,"ask":21.56,"ask_size":38.0,"iv":0.1471,"open_interest":1.0,"volume":0.0,"delta":-0.646,"gamma":0.0111,"vega":0.8594,"theta":-0.1432,"rho":-0.4279,"theo":21.4553,"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":19.3249998092651},{"option":"SPY260402C00698000","bid":7.85,"bid_size":136.0,"ask":7.89,"ask_size":203.0,"iv":0.1463,"open_interest":67.0,"volume":2.0,"delta":0.3556,"gamma":0.0111,"vega":0.8634,"theta":-0.1467,"rho":0.2662,"theo":7.8468,"change":-1.005,"open":8.06,"high":8.06,"low":7.83,"tick":"down","last_trade_price":7.83,"last_trade_time":"2026-02-19T13:02:02","percent_change":-11.3752,"prev_day_close":8.83500003814697},{"option":"SPY260402P00698000","bid":21.85,"bid_size":2.0,"ask":22.15,"ask_size":27.0,"iv":0.1457,"open_interest":3.0,"volume":0.0,"delta":-0.6586,"gamma":0.0111,"vega":0.8493,"theta":-0.1394,"rho":-0.4344,"theo":21.9977,"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":19.8449993133545},{"option":"SPY260402C00699000","bid":7.39,"bid_size":139.0,"ask":7.43,"ask_size":145.0,"iv":0.1447,"open_interest":20.0,"volume":1.0,"delta":0.3432,"gamma":0.011,"vega":0.853,"theta":-0.1435,"rho":0.2567,"theo":7.3947,"change":-0.085,"open":8.26,"high":8.26,"low":8.26,"tick":"up","last_trade_price":8.26,"last_trade_time":"2026-02-19T10:58:40","percent_change":-1.01857,"prev_day_close":8.34499979019165},{"option":"SPY260402P00699000","bid":22.4,"bid_size":2.0,"ask":22.73,"ask_size":27.0,"iv":0.1449,"open_interest":0.0,"volume":0.0,"delta":-0.671,"gamma":0.011,"vega":0.833,"theta":-0.1355,"rho":-0.4422,"theo":22.5616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":20.3300008773804},{"option":"SPY260402C00700000","bid":6.95,"bid_size":142.0,"ask":6.99,"ask_size":215.0,"iv":0.1433,"open_interest":157.0,"volume":30.0,"delta":0.3308,"gamma":0.011,"vega":0.8419,"theta":-0.1401,"rho":0.2473,"theo":6.9583,"change":-0.695,"open":7.63,"high":7.8,"low":6.77,"tick":"up","last_trade_price":7.17,"last_trade_time":"2026-02-19T13:59:51","percent_change":-8.83662,"prev_day_close":7.86500000953674},{"option":"SPY260402P00700000","bid":23.0,"bid_size":85.0,"ask":23.2,"ask_size":85.0,"iv":0.1428,"open_interest":9.0,"volume":3.0,"delta":-0.6832,"gamma":0.011,"vega":0.8251,"theta":-0.1316,"rho":-0.4492,"theo":23.1225,"change":1.28,"open":22.41,"high":22.44,"low":22.16,"tick":"down","last_trade_price":22.16,"last_trade_time":"2026-02-19T14:23:10","percent_change":6.13027,"prev_day_close":20.8799991607666},{"option":"SPY260402C00701000","bid":6.52,"bid_size":146.0,"ask":6.56,"ask_size":76.0,"iv":0.1418,"open_interest":9.0,"volume":24.0,"delta":0.3184,"gamma":0.0109,"vega":0.8299,"theta":-0.1366,"rho":0.2379,"theo":6.5377,"change":-0.735,"open":6.7,"high":6.7,"low":6.38,"tick":"up","last_trade_price":6.67,"last_trade_time":"2026-02-19T13:57:08","percent_change":-9.92573,"prev_day_close":7.40499997138977},{"option":"SPY260402P00701000","bid":23.55,"bid_size":2.0,"ask":23.9,"ask_size":26.0,"iv":0.1417,"open_interest":1.0,"volume":0.0,"delta":-0.6961,"gamma":0.0109,"vega":0.8145,"theta":-0.1274,"rho":-0.4561,"theo":23.7267,"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":21.3999996185303},{"option":"SPY260402C00702000","bid":6.11,"bid_size":168.0,"ask":6.15,"ask_size":248.0,"iv":0.1403,"open_interest":8.0,"volume":7.0,"delta":0.306,"gamma":0.0108,"vega":0.8168,"theta":-0.133,"rho":0.231,"theo":6.1327,"change":-0.925,"open":6.6,"high":7.24,"low":6.04,"tick":"down","last_trade_price":6.04,"last_trade_time":"2026-02-19T14:54:23","percent_change":-13.2807,"prev_day_close":6.96499991416931},{"option":"SPY260402P00702000","bid":24.14,"bid_size":26.0,"ask":24.51,"ask_size":26.0,"iv":0.1406,"open_interest":1.0,"volume":0.0,"delta":-0.7085,"gamma":0.0108,"vega":0.7969,"theta":-0.1232,"rho":-0.4623,"theo":24.3353,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.04,"last_trade_time":"2026-02-18T13:45:02","percent_change":0.0,"prev_day_close":21.9650001525879},{"option":"SPY260402C00703000","bid":5.72,"bid_size":170.0,"ask":5.75,"ask_size":98.0,"iv":0.1389,"open_interest":17.0,"volume":0.0,"delta":0.2936,"gamma":0.0107,"vega":0.8019,"theta":-0.1294,"rho":0.2236,"theo":5.7444,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.83,"last_trade_time":"2026-02-18T14:28:44","percent_change":0.0,"prev_day_close":6.53500008583069},{"option":"SPY260402P00703000","bid":24.75,"bid_size":25.0,"ask":25.14,"ask_size":25.0,"iv":0.1386,"open_interest":0.0,"volume":0.0,"delta":-0.721,"gamma":0.0107,"vega":0.781,"theta":-0.1188,"rho":-0.4682,"theo":24.9595,"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":22.585000038147},{"option":"SPY260402C00704000","bid":5.34,"bid_size":171.0,"ask":5.37,"ask_size":102.0,"iv":0.1375,"open_interest":35.0,"volume":52.0,"delta":0.2814,"gamma":0.0106,"vega":0.7869,"theta":-0.1256,"rho":0.214,"theo":5.3716,"change":-0.235,"open":5.84,"high":5.89,"low":5.84,"tick":"no_change","last_trade_price":5.89,"last_trade_time":"2026-02-19T11:35:39","percent_change":-3.83673,"prev_day_close":6.125},{"option":"SPY260402P00704000","bid":25.38,"bid_size":25.0,"ask":25.78,"ask_size":25.0,"iv":0.1378,"open_interest":1.0,"volume":0.0,"delta":-0.7333,"gamma":0.0105,"vega":0.7609,"theta":-0.1143,"rho":-0.4762,"theo":25.603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.54,"last_trade_time":"2026-02-18T13:27:14","percent_change":0.0,"prev_day_close":23.1850004196167},{"option":"SPY260402C00705000","bid":4.97,"bid_size":176.0,"ask":5.01,"ask_size":265.0,"iv":0.1361,"open_interest":220.0,"volume":56.0,"delta":0.2691,"gamma":0.0105,"vega":0.7712,"theta":-0.1217,"rho":0.2046,"theo":5.0137,"change":-0.77,"open":5.41,"high":5.7,"low":4.9,"tick":"no_change","last_trade_price":4.96,"last_trade_time":"2026-02-19T14:54:58","percent_change":-13.438,"prev_day_close":5.73000001907349},{"option":"SPY260402P00705000","bid":26.07,"bid_size":25.0,"ask":26.37,"ask_size":2.0,"iv":0.1362,"open_interest":6.0,"volume":0.0,"delta":-0.7456,"gamma":0.0104,"vega":0.7469,"theta":-0.1098,"rho":-0.482,"theo":26.258,"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":23.8000001907349},{"option":"SPY260402C00706000","bid":4.63,"bid_size":176.0,"ask":4.66,"ask_size":114.0,"iv":0.1348,"open_interest":79.0,"volume":2.0,"delta":0.257,"gamma":0.0103,"vega":0.7548,"theta":-0.1178,"rho":0.1952,"theo":4.6704,"change":-0.73,"open":4.74,"high":4.74,"low":4.62,"tick":"down","last_trade_price":4.62,"last_trade_time":"2026-02-19T14:53:28","percent_change":-13.6449,"prev_day_close":5.34999990463257},{"option":"SPY260402P00706000","bid":26.69,"bid_size":24.0,"ask":27.1,"ask_size":2.0,"iv":0.1352,"open_interest":1.0,"volume":0.0,"delta":-0.7578,"gamma":0.0102,"vega":0.7328,"theta":-0.1052,"rho":-0.4887,"theo":26.9261,"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":24.3849992752075},{"option":"SPY260402C00707000","bid":4.3,"bid_size":159.0,"ask":4.33,"ask_size":190.0,"iv":0.1335,"open_interest":221.0,"volume":89.0,"delta":0.2449,"gamma":0.0102,"vega":0.7373,"theta":-0.1137,"rho":0.1872,"theo":4.3419,"change":-0.71,"open":5.09,"high":5.09,"low":4.28,"tick":"down","last_trade_price":4.28,"last_trade_time":"2026-02-19T14:53:28","percent_change":-14.2285,"prev_day_close":4.99000000953674},{"option":"SPY260402P00707000","bid":27.38,"bid_size":2.0,"ask":27.81,"ask_size":24.0,"iv":0.1338,"open_interest":1.0,"volume":0.0,"delta":-0.7699,"gamma":0.01,"vega":0.711,"theta":-0.1004,"rho":-0.4927,"theo":27.6124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.67,"last_trade_time":"2026-02-18T10:05:29","percent_change":0.0,"prev_day_close":25.1000003814697},{"option":"SPY260402C00710000","bid":3.4,"bid_size":187.0,"ask":3.44,"ask_size":336.0,"iv":0.1295,"open_interest":709.0,"volume":535.0,"delta":0.2098,"gamma":0.0096,"vega":0.6792,"theta":-0.1011,"rho":0.1616,"theo":3.4447,"change":-0.61,"open":3.82,"high":4.15,"low":3.38,"tick":"down","last_trade_price":3.4,"last_trade_time":"2026-02-19T14:53:28","percent_change":-15.212,"prev_day_close":4.00999999046326},{"option":"SPY260402P00710000","bid":29.56,"bid_size":2.0,"ask":29.93,"ask_size":23.0,"iv":0.1301,"open_interest":15.0,"volume":0.0,"delta":-0.8051,"gamma":0.0094,"vega":0.6491,"theta":-0.0859,"rho":-0.5122,"theo":29.7606,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.43,"last_trade_time":"2026-02-18T11:53:06","percent_change":0.0,"prev_day_close":27.1850004196167},{"option":"SPY260402C00715000","bid":2.23,"bid_size":97.0,"ask":2.26,"ask_size":424.0,"iv":0.1242,"open_interest":431.0,"volume":92.0,"delta":0.1553,"gamma":0.0083,"vega":0.5704,"theta":-0.08,"rho":0.1208,"theo":2.2497,"change":-0.485,"open":2.65,"high":2.81,"low":2.21,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-19T14:43:35","percent_change":-17.9963,"prev_day_close":2.69500005245209},{"option":"SPY260402P00715000","bid":33.44,"bid_size":22.0,"ask":35.06,"ask_size":5.0,"iv":0.1352,"open_interest":2.0,"volume":0.0,"delta":-0.8593,"gamma":0.0082,"vega":0.5356,"theta":-0.0622,"rho":-0.5266,"theo":33.6341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.03,"last_trade_time":"2026-02-18T11:53:06","percent_change":0.0,"prev_day_close":30.8850002288818},{"option":"SPY260402C00720000","bid":1.4,"bid_size":300.0,"ask":1.43,"ask_size":342.0,"iv":0.1196,"open_interest":368.0,"volume":348.0,"delta":0.1095,"gamma":0.0068,"vega":0.4565,"theta":-0.0602,"rho":0.0857,"theo":1.4048,"change":-0.345,"open":1.71,"high":1.82,"low":1.4,"tick":"up","last_trade_price":1.41,"last_trade_time":"2026-02-19T14:48:16","percent_change":-19.6581,"prev_day_close":1.75499999523163},{"option":"SPY260402P00720000","bid":36.34,"bid_size":1.0,"ask":39.49,"ask_size":3.0,"iv":0.1207,"open_interest":5.0,"volume":0.0,"delta":-0.9058,"gamma":0.0069,"vega":0.4118,"theta":-0.0429,"rho":-0.4979,"theo":37.863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.11,"last_trade_time":"2026-02-18T15:33:20","percent_change":0.0,"prev_day_close":35.1350002288818},{"option":"SPY260402C00725000","bid":0.87,"bid_size":475.0,"ask":0.89,"ask_size":321.0,"iv":0.1164,"open_interest":286.0,"volume":365.0,"delta":0.0746,"gamma":0.0052,"vega":0.351,"theta":-0.0438,"rho":0.059,"theo":0.858,"change":-0.245,"open":1.08,"high":1.16,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-19T14:48:16","percent_change":-21.9731,"prev_day_close":1.11500000953674},{"option":"SPY260402P00725000","bid":40.9,"bid_size":1.0,"ask":44.2,"ask_size":1.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.9518,"gamma":0.0089,"vega":0.2858,"theta":-0.0326,"rho":-0.2174,"theo":42.4036,"change":0.0,"open":0.0,"high":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":"SPY260402C00730000","bid":0.54,"bid_size":534.0,"ask":0.55,"ask_size":185.0,"iv":0.1147,"open_interest":249.0,"volume":126.0,"delta":0.0505,"gamma":0.0039,"vega":0.2651,"theta":-0.0317,"rho":0.04,"theo":0.5346,"change":-0.155,"open":0.67,"high":0.74,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-19T14:44:50","percent_change":-21.9858,"prev_day_close":0.705000013113022},{"option":"SPY260402P00730000","bid":45.8,"bid_size":1.0,"ask":49.1,"ask_size":1.0,"iv":0.1286,"open_interest":0.0,"volume":0.0,"delta":-0.9893,"gamma":0.0045,"vega":0.0972,"theta":-0.1665,"rho":0.0,"theo":47.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.4599990844727},{"option":"SPY260402C00735000","bid":0.34,"bid_size":530.0,"ask":0.35,"ask_size":272.0,"iv":0.1143,"open_interest":297.0,"volume":53.0,"delta":0.0348,"gamma":0.0029,"vega":0.2002,"theta":-0.0234,"rho":0.0275,"theo":0.3462,"change":-0.1,"open":0.45,"high":0.46,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-19T14:44:50","percent_change":-22.2222,"prev_day_close":0.450000002980232},{"option":"SPY260402P00735000","bid":50.8,"bid_size":1.0,"ask":54.1,"ask_size":1.0,"iv":0.1391,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2889,"rho":0.0,"theo":52.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.4499988555908},{"option":"SPY260402C00740000","bid":0.22,"bid_size":584.0,"ask":0.23,"ask_size":328.0,"iv":0.1148,"open_interest":47.0,"volume":15.0,"delta":0.0246,"gamma":0.0021,"vega":0.153,"theta":-0.0176,"rho":0.0194,"theo":0.2346,"change":-0.05,"open":0.3,"high":0.31,"low":0.25,"tick":"down","last_trade_price":0.25,"last_trade_time":"2026-02-19T13:03:00","percent_change":-16.6667,"prev_day_close":0.299999997019768},{"option":"SPY260402P00740000","bid":55.8,"bid_size":1.0,"ask":59.1,"ask_size":1.0,"iv":0.1495,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3276,"rho":0.0,"theo":57.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.4449996948242},{"option":"SPY260402C00745000","bid":0.15,"bid_size":596.0,"ask":0.16,"ask_size":421.0,"iv":0.1166,"open_interest":15.0,"volume":6.0,"delta":0.0178,"gamma":0.0016,"vega":0.1186,"theta":-0.0136,"rho":0.0141,"theo":0.1659,"change":-0.035,"open":0.21,"high":0.21,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-19T13:15:38","percent_change":-17.0732,"prev_day_close":0.204999998211861},{"option":"SPY260402P00745000","bid":60.8,"bid_size":1.0,"ask":64.1,"ask_size":1.0,"iv":0.1597,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.336,"rho":0.0,"theo":62.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":59.4499988555908},{"option":"SPY260402C00750000","bid":0.1,"bid_size":596.0,"ask":0.11,"ask_size":381.0,"iv":0.1181,"open_interest":6.0,"volume":0.0,"delta":0.0132,"gamma":0.0012,"vega":0.0929,"theta":-0.0107,"rho":0.0104,"theo":0.1203,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-18T10:35:56","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"SPY260402P00750000","bid":65.8,"bid_size":1.0,"ask":69.1,"ask_size":1.0,"iv":0.1698,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3384,"rho":0.0,"theo":67.2758,"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":64.4450016021728},{"option":"SPY260402C00755000","bid":0.07,"bid_size":596.0,"ask":0.08,"ask_size":395.0,"iv":0.1204,"open_interest":0.0,"volume":0.0,"delta":0.0099,"gamma":0.0009,"vega":0.0735,"theta":-0.0085,"rho":0.0078,"theo":0.0894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.109999999403954},{"option":"SPY260402P00755000","bid":70.8,"bid_size":1.0,"ask":74.1,"ask_size":1.0,"iv":0.1797,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4550018310547},{"option":"SPY260402C00760000","bid":0.06,"bid_size":636.0,"ask":0.07,"ask_size":627.0,"iv":0.1257,"open_interest":3.0,"volume":1.0,"delta":0.0076,"gamma":0.0007,"vega":0.0587,"theta":-0.0069,"rho":0.0059,"theo":0.068,"change":-0.025,"open":0.06,"high":0.06,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:10:19","percent_change":-29.4118,"prev_day_close":0.0850000008940697},{"option":"SPY260402P00760000","bid":75.8,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.1895,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.4500007629394},{"option":"SPY260402C00765000","bid":0.04,"bid_size":690.0,"ask":0.05,"ask_size":443.0,"iv":0.1273,"open_interest":6.0,"volume":0.0,"delta":0.006,"gamma":0.0006,"vega":0.0481,"theta":-0.0057,"rho":0.0047,"theo":0.0537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:18:58","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY260402P00765000","bid":80.8,"bid_size":1.0,"ask":84.1,"ask_size":1.0,"iv":0.1991,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.4449996948242},{"option":"SPY260402C00770000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":708.0,"iv":0.1338,"open_interest":1.0,"volume":3.0,"delta":0.0049,"gamma":0.0004,"vega":0.0402,"theta":-0.0049,"rho":0.0038,"theo":0.0439,"change":-0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:28:29","percent_change":-9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY260402P00770000","bid":85.8,"bid_size":1.0,"ask":89.1,"ask_size":1.0,"iv":0.2086,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.4449996948242},{"option":"SPY260402C00775000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":595.0,"iv":0.1364,"open_interest":2.0,"volume":0.0,"delta":0.0041,"gamma":0.0004,"vega":0.0344,"theta":-0.0042,"rho":0.0032,"theo":0.037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T14:03:34","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260402P00775000","bid":90.8,"bid_size":1.0,"ask":94.1,"ask_size":1.0,"iv":0.218,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4500007629394},{"option":"SPY260402C00780000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":786.0,"iv":0.1426,"open_interest":2.0,"volume":0.0,"delta":0.0035,"gamma":0.0003,"vega":0.0298,"theta":-0.0038,"rho":0.0027,"theo":0.0319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-18T13:03:15","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260402P00780000","bid":95.8,"bid_size":1.0,"ask":99.1,"ask_size":1.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.4449996948242},{"option":"SPY260402C00785000","bid":0.02,"bid_size":713.0,"ask":0.03,"ask_size":553.0,"iv":0.1441,"open_interest":492.0,"volume":0.0,"delta":0.003,"gamma":0.0003,"vega":0.0263,"theta":-0.0034,"rho":0.0023,"theo":0.0282,"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":100.8,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.2364,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.4449996948242},{"option":"SPY260402C00790000","bid":0.02,"bid_size":696.0,"ask":0.03,"ask_size":647.0,"iv":0.15,"open_interest":0.0,"volume":70.0,"delta":0.0027,"gamma":0.0002,"vega":0.0235,"theta":-0.0032,"rho":0.0021,"theo":0.0254,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:37:59","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260402P00790000","bid":105.8,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.444999694824},{"option":"SPY260402C00795000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":754.0,"iv":0.156,"open_interest":2.0,"volume":0.0,"delta":0.0024,"gamma":0.0002,"vega":0.0212,"theta":-0.0029,"rho":0.0018,"theo":0.0232,"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":110.8,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.2545,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.450000762939},{"option":"SPY260402C00800000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":816.0,"iv":0.1618,"open_interest":0.0,"volume":0.0,"delta":0.0022,"gamma":0.0002,"vega":0.0193,"theta":-0.0028,"rho":0.0017,"theo":0.0214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260402P00800000","bid":115.8,"bid_size":1.0,"ask":119.1,"ask_size":1.0,"iv":0.2634,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.450000762939},{"option":"SPY260402C00805000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":835.0,"iv":0.1676,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0002,"vega":0.0177,"theta":-0.0026,"rho":0.0015,"theo":0.0199,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260402P00805000","bid":120.8,"bid_size":1.0,"ask":124.1,"ask_size":1.0,"iv":0.2721,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.455001831055},{"option":"SPY260402C00810000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":874.0,"iv":0.1734,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0164,"theta":-0.0025,"rho":0.0014,"theo":0.0186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260402P00810000","bid":125.8,"bid_size":1.0,"ask":129.1,"ask_size":1.0,"iv":0.2808,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.444999694824},{"option":"SPY260402C00815000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1179.0,"iv":0.1791,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0151,"theta":-0.0024,"rho":0.0013,"theo":0.0175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260402P00815000","bid":130.8,"bid_size":1.0,"ask":134.1,"ask_size":1.0,"iv":0.2894,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.444995880127},{"option":"SPY260402C00820000","bid":0.01,"bid_size":907.0,"ask":0.02,"ask_size":574.0,"iv":0.1767,"open_interest":1.0,"volume":0.0,"delta":0.0015,"gamma":0.0001,"vega":0.0141,"theta":-0.0023,"rho":0.0012,"theo":0.0165,"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":0.0249999994412065},{"option":"SPY260402P00820000","bid":135.8,"bid_size":1.0,"ask":139.1,"ask_size":1.0,"iv":0.2979,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.45499420166},{"option":"SPY260402C00825000","bid":0.01,"bid_size":882.0,"ask":0.02,"ask_size":582.0,"iv":0.1821,"open_interest":0.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0131,"theta":-0.0022,"rho":0.0011,"theo":0.0156,"change":0.0,"open":0.0,"high":0.0,"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":"SPY260402P00825000","bid":140.8,"bid_size":1.0,"ask":144.1,"ask_size":1.0,"iv":0.3064,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.444999694824},{"option":"SPY260402C00830000","bid":0.01,"bid_size":860.0,"ask":0.02,"ask_size":599.0,"iv":0.1874,"open_interest":0.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0122,"theta":-0.0021,"rho":0.001,"theo":0.0148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY260402P00830000","bid":145.8,"bid_size":1.0,"ask":149.1,"ask_size":1.0,"iv":0.3147,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.45499420166},{"option":"SPY260402C00835000","bid":0.01,"bid_size":841.0,"ask":0.02,"ask_size":628.0,"iv":0.1927,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0115,"theta":-0.002,"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":0.0199999995529652},{"option":"SPY260402P00835000","bid":150.8,"bid_size":1.0,"ask":154.1,"ask_size":1.0,"iv":0.323,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.45499420166},{"option":"SPY260402C00840000","bid":0.01,"bid_size":840.0,"ask":0.02,"ask_size":640.0,"iv":0.198,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0108,"theta":-0.0019,"rho":0.0009,"theo":0.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00840000","bid":155.8,"bid_size":1.0,"ask":159.1,"ask_size":1.0,"iv":0.3312,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.444999694824},{"option":"SPY260402C00845000","bid":0.01,"bid_size":838.0,"ask":0.02,"ask_size":652.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.0102,"theta":-0.0018,"rho":0.0008,"theo":0.0128,"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":0.0149999996647239},{"option":"SPY260402P00845000","bid":160.8,"bid_size":1.0,"ask":164.1,"ask_size":1.0,"iv":0.3393,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.444999694824},{"option":"SPY260402C00850000","bid":0.01,"bid_size":835.0,"ask":0.02,"ask_size":665.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0096,"theta":-0.0018,"rho":0.0008,"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":"SPY260402P00850000","bid":165.8,"bid_size":1.0,"ask":169.1,"ask_size":1.0,"iv":0.3474,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.444999694824},{"option":"SPY260402C00855000","bid":0.01,"bid_size":833.0,"ask":0.02,"ask_size":678.0,"iv":0.2135,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.009,"theta":-0.0017,"rho":0.0007,"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":"SPY260402P00855000","bid":170.8,"bid_size":1.0,"ask":174.1,"ask_size":1.0,"iv":0.3554,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.444999694824},{"option":"SPY260402C00860000","bid":0.01,"bid_size":829.0,"ask":0.02,"ask_size":692.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0086,"theta":-0.0017,"rho":0.0007,"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":0.0149999996647239},{"option":"SPY260402P00860000","bid":175.8,"bid_size":1.0,"ask":179.1,"ask_size":1.0,"iv":0.3634,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.449996948242},{"option":"SPY260402C00865000","bid":0.01,"bid_size":827.0,"ask":0.02,"ask_size":705.0,"iv":0.2236,"open_interest":0.0,"volume":0.0,"delta":0.0009,"gamma":0.0001,"vega":0.0081,"theta":-0.0016,"rho":0.0007,"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":"SPY260402P00865000","bid":180.8,"bid_size":1.0,"ask":184.1,"ask_size":1.0,"iv":0.3712,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.459999084473},{"option":"SPY260402C00870000","bid":0.01,"bid_size":830.0,"ask":0.02,"ask_size":719.0,"iv":0.2286,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0077,"theta":-0.0016,"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":"SPY260402P00870000","bid":185.8,"bid_size":1.0,"ask":189.1,"ask_size":1.0,"iv":0.379,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.449996948242},{"option":"SPY260402C00875000","bid":0.01,"bid_size":833.0,"ask":0.02,"ask_size":733.0,"iv":0.2336,"open_interest":0.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0073,"theta":-0.0015,"rho":0.0006,"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":"SPY260402P00875000","bid":190.8,"bid_size":1.0,"ask":194.1,"ask_size":1.0,"iv":0.3867,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.45499420166},{"option":"SPY260402C00880000","bid":0.01,"bid_size":836.0,"ask":0.02,"ask_size":747.0,"iv":0.2385,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.007,"theta":-0.0015,"rho":0.0006,"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":"SPY260402P00880000","bid":195.8,"bid_size":1.0,"ask":199.1,"ask_size":1.0,"iv":0.3944,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.449996948242},{"option":"SPY260402C00885000","bid":0.01,"bid_size":733.0,"ask":0.02,"ask_size":791.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0066,"theta":-0.0014,"rho":0.0005,"theo":0.0092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260402P00885000","bid":200.8,"bid_size":1.0,"ask":204.1,"ask_size":1.0,"iv":0.402,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.45499420166},{"option":"SPY260402C00890000","bid":0.01,"bid_size":731.0,"ask":0.02,"ask_size":805.0,"iv":0.2482,"open_interest":0.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0063,"theta":-0.0014,"rho":0.0005,"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":0.0149999996647239},{"option":"SPY260402P00890000","bid":205.8,"bid_size":1.0,"ask":209.1,"ask_size":1.0,"iv":0.4095,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.449996948242},{"option":"SPY260402C00895000","bid":0.01,"bid_size":730.0,"ask":0.02,"ask_size":882.0,"iv":0.253,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.006,"theta":-0.0014,"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":"SPY260402P00895000","bid":210.8,"bid_size":1.0,"ask":214.1,"ask_size":1.0,"iv":0.417,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.459999084473},{"option":"SPY260402C00900000","bid":0.01,"bid_size":628.0,"ask":0.02,"ask_size":805.0,"iv":0.2578,"open_interest":0.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0058,"theta":-0.0013,"rho":0.0005,"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":0.0149999996647239},{"option":"SPY260402P00900000","bid":215.8,"bid_size":1.0,"ask":219.1,"ask_size":1.0,"iv":0.4244,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.3389,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.459999084473},{"option":"SPY260417C00300000","bid":382.31,"bid_size":96.0,"ask":384.79,"ask_size":1.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0093,"theta":0.0,"rho":0.2276,"theo":383.6342,"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":386.434997558594},{"option":"SPY260417P00300000","bid":0.08,"bid_size":2975.0,"ask":0.09,"ask_size":116.0,"iv":0.7381,"open_interest":36968.0,"volume":54.0,"delta":-0.0017,"gamma":0.0,"vega":0.0147,"theta":-0.009,"rho":-0.0018,"theo":0.1001,"change":0.005,"open":0.08,"high":0.1,"low":0.08,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:08:05","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260417C00305000","bid":377.3,"bid_size":250.0,"ask":380.06,"ask_size":3.0,"iv":0.7598,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0098,"theta":0.0,"rho":0.2325,"theo":378.6532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.470001220703},{"option":"SPY260417P00305000","bid":0.09,"bid_size":2528.0,"ask":0.1,"ask_size":116.0,"iv":0.7317,"open_interest":2375.0,"volume":60.0,"delta":-0.0018,"gamma":0.0,"vega":0.0155,"theta":-0.0094,"rho":-0.002,"theo":0.1049,"change":0.005,"open":0.09,"high":0.09,"low":0.09,"tick":"no_change","last_trade_price":0.09,"last_trade_time":"2026-02-19T10:35:22","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260417C00310000","bid":372.34,"bid_size":96.0,"ask":374.82,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.0103,"theta":0.0,"rho":0.2363,"theo":373.6725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.475006103516},{"option":"SPY260417P00310000","bid":0.1,"bid_size":2500.0,"ask":0.11,"ask_size":1565.0,"iv":0.7248,"open_interest":721.0,"volume":145.0,"delta":-0.0019,"gamma":0.0,"vega":0.0164,"theta":-0.0097,"rho":-0.0021,"theo":0.1097,"change":0.015,"open":0.1,"high":0.11,"low":0.1,"tick":"up","last_trade_price":0.11,"last_trade_time":"2026-02-19T14:04:09","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260417C00315000","bid":367.36,"bid_size":96.0,"ask":370.1,"ask_size":2.0,"iv":0.7579,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.0108,"theta":0.0,"rho":0.24,"theo":368.692,"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":371.505004882812},{"option":"SPY260417P00315000","bid":0.1,"bid_size":2218.0,"ask":0.11,"ask_size":5.0,"iv":0.711,"open_interest":1232.0,"volume":6.0,"delta":-0.002,"gamma":0.0,"vega":0.0173,"theta":-0.0101,"rho":-0.0022,"theo":0.1152,"change":0.015,"open":0.11,"high":0.11,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T09:59:52","percent_change":15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260417C00320000","bid":362.38,"bid_size":96.0,"ask":365.13,"ask_size":10.0,"iv":0.7427,"open_interest":0.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0113,"theta":0.0,"rho":0.2437,"theo":363.7119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":366.514999389648},{"option":"SPY260417P00320000","bid":0.11,"bid_size":2520.0,"ask":0.12,"ask_size":5.0,"iv":0.7036,"open_interest":7710.0,"volume":5.0,"delta":-0.0021,"gamma":0.0,"vega":0.0183,"theta":-0.0105,"rho":-0.0023,"theo":0.121,"change":0.015,"open":0.12,"high":0.12,"low":0.12,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T09:32:09","percent_change":14.2857,"prev_day_close":0.105000000447035},{"option":"SPY260417C00325000","bid":357.41,"bid_size":96.0,"ask":360.14,"ask_size":10.0,"iv":0.7359,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.0118,"theta":0.0,"rho":0.2475,"theo":358.7319,"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":361.540008544922},{"option":"SPY260417P00325000","bid":0.12,"bid_size":2376.0,"ask":0.13,"ask_size":1154.0,"iv":0.6958,"open_interest":2213.0,"volume":35.0,"delta":-0.0023,"gamma":0.0,"vega":0.0194,"theta":-0.011,"rho":-0.0024,"theo":0.1276,"change":0.01,"open":0.13,"high":0.13,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T11:44:44","percent_change":9.09091,"prev_day_close":0.109999999403954},{"option":"SPY260417C00330000","bid":352.43,"bid_size":96.0,"ask":354.98,"ask_size":1.0,"iv":0.6318,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0124,"theta":0.0,"rho":0.2512,"theo":353.7523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.554992675781},{"option":"SPY260417P00330000","bid":0.13,"bid_size":2166.0,"ask":0.14,"ask_size":1478.0,"iv":0.6877,"open_interest":1918.0,"volume":10.0,"delta":-0.0024,"gamma":0.0,"vega":0.0205,"theta":-0.0114,"rho":-0.0026,"theo":0.1345,"change":0.015,"open":0.12,"high":0.13,"low":0.12,"tick":"up","last_trade_price":0.13,"last_trade_time":"2026-02-19T09:42:22","percent_change":13.0435,"prev_day_close":0.114999998360872},{"option":"SPY260417C00335000","bid":347.45,"bid_size":96.0,"ask":349.95,"ask_size":14.0,"iv":0.534,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":0.2549,"theo":348.7729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":351.56999206543},{"option":"SPY260417P00335000","bid":0.14,"bid_size":1870.0,"ask":0.15,"ask_size":2021.0,"iv":0.6793,"open_interest":7995.0,"volume":10.0,"delta":-0.0026,"gamma":0.0,"vega":0.0217,"theta":-0.012,"rho":-0.0028,"theo":0.1419,"change":0.015,"open":0.13,"high":0.14,"low":0.13,"tick":"up","last_trade_price":0.14,"last_trade_time":"2026-02-19T13:20:05","percent_change":12.0,"prev_day_close":0.12499999627471},{"option":"SPY260417C00340000","bid":342.47,"bid_size":96.0,"ask":344.95,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.0166,"theta":0.0,"rho":0.2653,"theo":343.794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":346.589996337891},{"option":"SPY260417P00340000","bid":0.15,"bid_size":1143.0,"ask":0.16,"ask_size":2143.0,"iv":0.6707,"open_interest":551.0,"volume":10.0,"delta":-0.0027,"gamma":0.0,"vega":0.023,"theta":-0.0125,"rho":-0.003,"theo":0.1501,"change":0.015,"open":0.14,"high":0.15,"low":0.14,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-19T13:20:12","percent_change":11.1111,"prev_day_close":0.134999997913837},{"option":"SPY260417C00345000","bid":337.49,"bid_size":96.0,"ask":340.14,"ask_size":4.0,"iv":0.6584,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0174,"theta":0.0,"rho":0.2691,"theo":338.8168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":341.620010375977},{"option":"SPY260417P00345000","bid":0.16,"bid_size":922.0,"ask":0.17,"ask_size":2107.0,"iv":0.662,"open_interest":945.0,"volume":105.0,"delta":-0.0029,"gamma":0.0,"vega":0.0243,"theta":-0.0131,"rho":-0.0032,"theo":0.1588,"change":0.025,"open":0.15,"high":0.16,"low":0.15,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-19T13:20:14","percent_change":18.5185,"prev_day_close":0.134999997913837},{"option":"SPY260417C00350000","bid":332.51,"bid_size":96.0,"ask":335.14,"ask_size":30.0,"iv":0.6415,"open_interest":2.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0184,"theta":0.0,"rho":0.2728,"theo":333.84,"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":336.645004272461},{"option":"SPY260417P00350000","bid":0.17,"bid_size":922.0,"ask":0.18,"ask_size":2376.0,"iv":0.6534,"open_interest":16389.0,"volume":51.0,"delta":-0.0031,"gamma":0.0,"vega":0.0258,"theta":-0.0137,"rho":-0.0034,"theo":0.1678,"change":0.015,"open":0.16,"high":0.17,"low":0.16,"tick":"no_change","last_trade_price":0.17,"last_trade_time":"2026-02-19T13:20:12","percent_change":9.67742,"prev_day_close":0.155000001192093},{"option":"SPY260417C00355000","bid":327.54,"bid_size":96.0,"ask":330.2,"ask_size":3.0,"iv":0.645,"open_interest":0.0,"volume":0.0,"delta":0.9976,"gamma":0.0,"vega":0.0193,"theta":0.0,"rho":0.2766,"theo":328.8637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":331.670013427734},{"option":"SPY260417P00355000","bid":0.18,"bid_size":806.0,"ask":0.19,"ask_size":2184.0,"iv":0.6444,"open_interest":162.0,"volume":0.0,"delta":-0.0033,"gamma":0.0001,"vega":0.0273,"theta":-0.0143,"rho":-0.0036,"theo":0.1776,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.15,"last_trade_time":"2026-02-18T10:53:17","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260417C00360000","bid":322.56,"bid_size":96.0,"ask":325.3,"ask_size":10.0,"iv":0.6577,"open_interest":88.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0203,"theta":0.0,"rho":0.2803,"theo":323.8877,"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":326.68000793457},{"option":"SPY260417P00360000","bid":0.19,"bid_size":1049.0,"ask":0.2,"ask_size":2076.0,"iv":0.6353,"open_interest":385.0,"volume":2.0,"delta":-0.0035,"gamma":0.0001,"vega":0.0291,"theta":-0.015,"rho":-0.0038,"theo":0.1883,"change":0.025,"open":0.19,"high":0.19,"low":0.19,"tick":"up","last_trade_price":0.19,"last_trade_time":"2026-02-19T09:35:59","percent_change":15.1515,"prev_day_close":0.16499999910593},{"option":"SPY260417C00365000","bid":317.58,"bid_size":96.0,"ask":320.14,"ask_size":1.0,"iv":0.5951,"open_interest":1.0,"volume":0.0,"delta":0.9971,"gamma":0.0001,"vega":0.0216,"theta":0.0,"rho":0.284,"theo":318.9122,"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":321.714996337891},{"option":"SPY260417P00365000","bid":0.2,"bid_size":1156.0,"ask":0.21,"ask_size":2046.0,"iv":0.626,"open_interest":129.0,"volume":4.0,"delta":-0.0038,"gamma":0.0001,"vega":0.031,"theta":-0.0157,"rho":-0.0041,"theo":0.1997,"change":0.015,"open":0.2,"high":0.2,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-19T12:16:39","percent_change":8.57143,"prev_day_close":0.175000004470348},{"option":"SPY260417C00370000","bid":312.61,"bid_size":96.0,"ask":315.17,"ask_size":14.0,"iv":0.5914,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0001,"vega":0.0251,"theta":0.0,"rho":0.2877,"theo":313.9372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.75},{"option":"SPY260417P00370000","bid":0.21,"bid_size":1685.0,"ask":0.22,"ask_size":1805.0,"iv":0.6164,"open_interest":1390.0,"volume":0.0,"delta":-0.0041,"gamma":0.0001,"vega":0.0329,"theta":-0.0165,"rho":-0.0044,"theo":0.2127,"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":0.185000002384186},{"option":"SPY260417C00375000","bid":307.63,"bid_size":96.0,"ask":310.2,"ask_size":14.0,"iv":0.5843,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.0277,"theta":0.0,"rho":0.3023,"theo":308.9637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.759994506836},{"option":"SPY260417P00375000","bid":0.22,"bid_size":2234.0,"ask":0.23,"ask_size":434.0,"iv":0.6074,"open_interest":192.0,"volume":121.0,"delta":-0.0043,"gamma":0.0001,"vega":0.0348,"theta":-0.0173,"rho":-0.0047,"theo":0.225,"change":0.045,"open":0.21,"high":0.24,"low":0.21,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-19T14:55:25","percent_change":23.0769,"prev_day_close":0.195000000298023},{"option":"SPY260417C00380000","bid":302.67,"bid_size":4.0,"ask":305.2,"ask_size":1.0,"iv":0.5742,"open_interest":1.0,"volume":0.0,"delta":0.9964,"gamma":0.0001,"vega":0.0292,"theta":0.0,"rho":0.3061,"theo":303.9919,"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":306.769989013672},{"option":"SPY260417P00380000","bid":0.24,"bid_size":1201.0,"ask":0.25,"ask_size":2347.0,"iv":0.6007,"open_interest":400.0,"volume":5.0,"delta":-0.0046,"gamma":0.0001,"vega":0.0371,"theta":-0.0182,"rho":-0.005,"theo":0.2396,"change":0.025,"open":0.23,"high":0.24,"low":0.23,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-19T14:55:09","percent_change":11.6279,"prev_day_close":0.214999996125698},{"option":"SPY260417C00385000","bid":297.7,"bid_size":4.0,"ask":300.42,"ask_size":30.0,"iv":0.6036,"open_interest":20.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.0308,"theta":0.0,"rho":0.3099,"theo":299.0207,"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":301.809997558594},{"option":"SPY260417P00385000","bid":0.25,"bid_size":1921.0,"ask":0.26,"ask_size":1789.0,"iv":0.5909,"open_interest":243.0,"volume":29.0,"delta":-0.005,"gamma":0.0001,"vega":0.0394,"theta":-0.0191,"rho":-0.0054,"theo":0.2549,"change":0.015,"open":0.24,"high":0.24,"low":0.24,"tick":"no_change","last_trade_price":0.24,"last_trade_time":"2026-02-19T14:02:40","percent_change":6.66667,"prev_day_close":0.225000001490116},{"option":"SPY260417C00390000","bid":292.73,"bid_size":4.0,"ask":295.39,"ask_size":4.0,"iv":0.586,"open_interest":20.0,"volume":0.0,"delta":0.9957,"gamma":0.0001,"vega":0.0325,"theta":0.0,"rho":0.3136,"theo":294.0501,"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":296.839996337891},{"option":"SPY260417P00390000","bid":0.27,"bid_size":806.0,"ask":0.28,"ask_size":2230.0,"iv":0.5842,"open_interest":363.0,"volume":2.0,"delta":-0.0053,"gamma":0.0001,"vega":0.0417,"theta":-0.0199,"rho":-0.0057,"theo":0.2696,"change":0.025,"open":0.27,"high":0.27,"low":0.26,"tick":"down","last_trade_price":0.26,"last_trade_time":"2026-02-19T14:36:00","percent_change":10.6383,"prev_day_close":0.234999999403954},{"option":"SPY260417C00395000","bid":287.76,"bid_size":4.0,"ask":290.14,"ask_size":2.0,"iv":0.5203,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.0342,"theta":0.0,"rho":0.3173,"theo":289.0801,"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":291.870010375977},{"option":"SPY260417P00395000","bid":0.28,"bid_size":2012.0,"ask":0.29,"ask_size":424.0,"iv":0.5743,"open_interest":3766.0,"volume":1.0,"delta":-0.0057,"gamma":0.0001,"vega":0.0444,"theta":-0.0209,"rho":-0.0062,"theo":0.2872,"change":0.025,"open":0.28,"high":0.28,"low":0.28,"tick":"up","last_trade_price":0.28,"last_trade_time":"2026-02-19T10:03:03","percent_change":9.80392,"prev_day_close":0.254999995231628},{"option":"SPY260417C00400000","bid":282.78,"bid_size":96.0,"ask":285.45,"ask_size":4.0,"iv":0.5681,"open_interest":4.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.0389,"theta":0.0,"rho":0.3225,"theo":284.1107,"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":286.904998779297},{"option":"SPY260417P00400000","bid":0.3,"bid_size":1700.0,"ask":0.31,"ask_size":1936.0,"iv":0.567,"open_interest":1307.0,"volume":32.0,"delta":-0.0061,"gamma":0.0001,"vega":0.0471,"theta":-0.0219,"rho":-0.0066,"theo":0.3039,"change":0.025,"open":0.3,"high":0.31,"low":0.29,"tick":"down","last_trade_price":0.29,"last_trade_time":"2026-02-19T14:12:36","percent_change":9.43396,"prev_day_close":0.265000000596046},{"option":"SPY260417C00405000","bid":277.81,"bid_size":96.0,"ask":280.39,"ask_size":1.0,"iv":0.5467,"open_interest":1.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.0427,"theta":0.0,"rho":0.3412,"theo":279.1432,"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":281.945007324219},{"option":"SPY260417P00405000","bid":0.32,"bid_size":807.0,"ask":0.33,"ask_size":2068.0,"iv":0.5592,"open_interest":941.0,"volume":12.0,"delta":-0.0065,"gamma":0.0001,"vega":0.0503,"theta":-0.023,"rho":-0.007,"theo":0.3237,"change":0.035,"open":0.31,"high":0.32,"low":0.31,"tick":"up","last_trade_price":0.32,"last_trade_time":"2026-02-19T14:37:05","percent_change":12.2807,"prev_day_close":0.284999996423721},{"option":"SPY260417C00410000","bid":272.84,"bid_size":96.0,"ask":275.59,"ask_size":10.0,"iv":0.5593,"open_interest":0.0,"volume":0.0,"delta":0.9941,"gamma":0.0001,"vega":0.0451,"theta":0.0,"rho":0.345,"theo":274.178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":276.960006713867},{"option":"SPY260417P00410000","bid":0.34,"bid_size":923.0,"ask":0.35,"ask_size":2108.0,"iv":0.5511,"open_interest":935.0,"volume":4.0,"delta":-0.007,"gamma":0.0001,"vega":0.0533,"theta":-0.024,"rho":-0.0075,"theo":0.344,"change":0.055,"open":0.34,"high":0.35,"low":0.34,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-19T14:50:11","percent_change":18.6441,"prev_day_close":0.295000001788139},{"option":"SPY260417C00415000","bid":267.87,"bid_size":96.0,"ask":270.42,"ask_size":1.0,"iv":0.5268,"open_interest":0.0,"volume":0.0,"delta":0.9936,"gamma":0.0001,"vega":0.0476,"theta":0.0,"rho":0.3488,"theo":269.2135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":272.0},{"option":"SPY260417P00415000","bid":0.36,"bid_size":807.0,"ask":0.37,"ask_size":1856.0,"iv":0.543,"open_interest":886.0,"volume":2.0,"delta":-0.0074,"gamma":0.0001,"vega":0.0565,"theta":-0.0252,"rho":-0.008,"theo":0.365,"change":0.045,"open":0.36,"high":0.36,"low":0.36,"tick":"up","last_trade_price":0.36,"last_trade_time":"2026-02-19T09:40:01","percent_change":14.2857,"prev_day_close":0.314999997615814},{"option":"SPY260417C00420000","bid":262.92,"bid_size":4.0,"ask":265.64,"ask_size":4.0,"iv":0.5414,"open_interest":30.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.0502,"theta":0.0,"rho":0.3525,"theo":264.2499,"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":267.019989013672},{"option":"SPY260417P00420000","bid":0.38,"bid_size":807.0,"ask":0.39,"ask_size":1675.0,"iv":0.5352,"open_interest":337.0,"volume":0.0,"delta":-0.0079,"gamma":0.0001,"vega":0.0597,"theta":-0.0262,"rho":-0.0085,"theo":0.3852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-18T13:28:42","percent_change":0.0,"prev_day_close":0.33500000834465},{"option":"SPY260417C00425000","bid":257.95,"bid_size":96.0,"ask":260.45,"ask_size":1.0,"iv":0.5087,"open_interest":2.0,"volume":0.0,"delta":0.9926,"gamma":0.0001,"vega":0.0539,"theta":0.0,"rho":0.3562,"theo":259.2872,"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":262.065002441406},{"option":"SPY260417P00425000","bid":0.4,"bid_size":1319.0,"ask":0.41,"ask_size":1166.0,"iv":0.5265,"open_interest":1079.0,"volume":50.0,"delta":-0.0085,"gamma":0.0002,"vega":0.0635,"theta":-0.0275,"rho":-0.0092,"theo":0.4107,"change":0.055,"open":0.41,"high":0.41,"low":0.41,"tick":"no_change","last_trade_price":0.41,"last_trade_time":"2026-02-19T13:18:23","percent_change":15.493,"prev_day_close":0.355000004172325},{"option":"SPY260417C00430000","bid":252.99,"bid_size":4.0,"ask":255.74,"ask_size":10.0,"iv":0.528,"open_interest":3.0,"volume":1.0,"delta":0.992,"gamma":0.0002,"vega":0.0601,"theta":0.0,"rho":0.3782,"theo":254.3253,"change":-1.265,"open":255.47,"high":255.47,"low":255.47,"tick":"up","last_trade_price":255.47,"last_trade_time":"2026-02-19T12:34:43","percent_change":-0.492726,"prev_day_close":256.735000610352},{"option":"SPY260417P00430000","bid":0.43,"bid_size":294.0,"ask":0.44,"ask_size":2371.0,"iv":0.52,"open_interest":520.0,"volume":0.0,"delta":-0.0091,"gamma":0.0002,"vega":0.067,"theta":-0.0287,"rho":-0.0097,"theo":0.4333,"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":0.375},{"option":"SPY260417C00435000","bid":248.02,"bid_size":96.0,"ask":250.6,"ask_size":1.0,"iv":0.5018,"open_interest":0.0,"volume":0.0,"delta":0.9914,"gamma":0.0002,"vega":0.0639,"theta":0.0,"rho":0.3867,"theo":249.3669,"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":252.154998779297},{"option":"SPY260417P00435000","bid":0.45,"bid_size":1349.0,"ask":0.46,"ask_size":1106.0,"iv":0.511,"open_interest":203.0,"volume":8.0,"delta":-0.0097,"gamma":0.0002,"vega":0.0713,"theta":-0.03,"rho":-0.0104,"theo":0.461,"change":0.035,"open":0.42,"high":0.43,"low":0.42,"tick":"up","last_trade_price":0.43,"last_trade_time":"2026-02-19T11:54:55","percent_change":8.86076,"prev_day_close":0.394999995827675},{"option":"SPY260417C00440000","bid":243.02,"bid_size":10.0,"ask":245.74,"ask_size":5.0,"iv":0.5018,"open_interest":9.0,"volume":6.0,"delta":0.9908,"gamma":0.0002,"vega":0.0674,"theta":0.0,"rho":0.3905,"theo":244.41,"change":-0.59,"open":246.63,"high":246.63,"low":246.59,"tick":"down","last_trade_price":246.59,"last_trade_time":"2026-02-19T10:13:25","percent_change":-0.238693,"prev_day_close":247.180000305176},{"option":"SPY260417P00440000","bid":0.48,"bid_size":290.0,"ask":0.49,"ask_size":1673.0,"iv":0.5039,"open_interest":202.0,"volume":0.0,"delta":-0.0103,"gamma":0.0002,"vega":0.0755,"theta":-0.0313,"rho":-0.0111,"theo":0.4869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.43,"last_trade_time":"2026-02-18T14:48:17","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPY260417C00445000","bid":238.11,"bid_size":96.0,"ask":240.69,"ask_size":14.0,"iv":0.4881,"open_interest":1.0,"volume":0.0,"delta":0.99,"gamma":0.0002,"vega":0.0711,"theta":0.0,"rho":0.3943,"theo":239.4542,"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":242.224998474121},{"option":"SPY260417P00445000","bid":0.51,"bid_size":296.0,"ask":0.52,"ask_size":2129.0,"iv":0.4966,"open_interest":1201.0,"volume":6.0,"delta":-0.011,"gamma":0.0002,"vega":0.0799,"theta":-0.0325,"rho":-0.0118,"theo":0.5138,"change":0.055,"open":0.48,"high":0.5,"low":0.48,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-19T14:17:00","percent_change":12.3596,"prev_day_close":0.444999992847443},{"option":"SPY260417C00450000","bid":233.15,"bid_size":96.0,"ask":235.93,"ask_size":10.0,"iv":0.4955,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0002,"vega":0.0752,"theta":0.0,"rho":0.398,"theo":234.4995,"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":237.280006408691},{"option":"SPY260417P00450000","bid":0.53,"bid_size":2347.0,"ask":0.55,"ask_size":1338.0,"iv":0.4882,"open_interest":5224.0,"volume":14.0,"delta":-0.0117,"gamma":0.0002,"vega":0.0844,"theta":-0.0339,"rho":-0.0125,"theo":0.5436,"change":0.055,"open":0.51,"high":0.53,"low":0.51,"tick":"up","last_trade_price":0.53,"last_trade_time":"2026-02-19T14:15:58","percent_change":11.5789,"prev_day_close":0.474999994039536},{"option":"SPY260417C00455000","bid":228.24,"bid_size":4.0,"ask":230.8,"ask_size":1.0,"iv":0.4774,"open_interest":3.0,"volume":0.0,"delta":0.9885,"gamma":0.0002,"vega":0.0828,"theta":0.0,"rho":0.4224,"theo":229.546,"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":232.309997558594},{"option":"SPY260417P00455000","bid":0.57,"bid_size":297.0,"ask":0.58,"ask_size":1865.0,"iv":0.481,"open_interest":427.0,"volume":11.0,"delta":-0.0125,"gamma":0.0002,"vega":0.089,"theta":-0.0353,"rho":-0.0134,"theo":0.574,"change":0.055,"open":0.56,"high":0.56,"low":0.56,"tick":"no_change","last_trade_price":0.56,"last_trade_time":"2026-02-19T13:10:09","percent_change":10.8911,"prev_day_close":0.504999995231628},{"option":"SPY260417C00460000","bid":223.25,"bid_size":96.0,"ask":225.85,"ask_size":1.0,"iv":0.4676,"open_interest":2.0,"volume":0.0,"delta":0.9876,"gamma":0.0003,"vega":0.0882,"theta":0.0,"rho":0.4354,"theo":224.5961,"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":227.360000610352},{"option":"SPY260417P00460000","bid":0.6,"bid_size":928.0,"ask":0.61,"ask_size":1611.0,"iv":0.4729,"open_interest":586.0,"volume":23.0,"delta":-0.0134,"gamma":0.0003,"vega":0.0943,"theta":-0.0368,"rho":-0.0143,"theo":0.608,"change":0.075,"open":0.56,"high":0.61,"low":0.56,"tick":"no_change","last_trade_price":0.61,"last_trade_time":"2026-02-19T13:18:23","percent_change":14.0187,"prev_day_close":0.534999996423721},{"option":"SPY260417C00465000","bid":218.3,"bid_size":96.0,"ask":221.05,"ask_size":3.0,"iv":0.4684,"open_interest":0.0,"volume":0.0,"delta":0.9867,"gamma":0.0003,"vega":0.093,"theta":0.0,"rho":0.4393,"theo":219.6486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.42000579834},{"option":"SPY260417P00465000","bid":0.63,"bid_size":1233.0,"ask":0.64,"ask_size":648.0,"iv":0.4647,"open_interest":332.0,"volume":3.0,"delta":-0.0142,"gamma":0.0003,"vega":0.0995,"theta":-0.0383,"rho":-0.0152,"theo":0.6425,"change":0.055,"open":0.61,"high":0.62,"low":0.61,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-19T11:45:01","percent_change":9.73451,"prev_day_close":0.564999997615814},{"option":"SPY260417C00470000","bid":213.36,"bid_size":96.0,"ask":216.12,"ask_size":4.0,"iv":0.4632,"open_interest":9.0,"volume":0.0,"delta":0.9857,"gamma":0.0003,"vega":0.0979,"theta":0.0,"rho":0.4431,"theo":214.7229,"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":217.474998474121},{"option":"SPY260417P00470000","bid":0.67,"bid_size":1142.0,"ask":0.68,"ask_size":809.0,"iv":0.4576,"open_interest":460.0,"volume":5.0,"delta":-0.0152,"gamma":0.0003,"vega":0.1051,"theta":-0.0397,"rho":-0.0162,"theo":0.6773,"change":0.085,"open":0.68,"high":0.68,"low":0.68,"tick":"up","last_trade_price":0.68,"last_trade_time":"2026-02-19T13:18:23","percent_change":14.2857,"prev_day_close":0.594999998807907},{"option":"SPY260417C00475000","bid":208.41,"bid_size":96.0,"ask":210.96,"ask_size":30.0,"iv":0.4424,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0003,"vega":0.1046,"theta":0.0,"rho":0.4574,"theo":209.7584,"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":212.520004272461},{"option":"SPY260417P00475000","bid":0.71,"bid_size":638.0,"ask":0.72,"ask_size":2174.0,"iv":0.45,"open_interest":3667.0,"volume":190.0,"delta":-0.0162,"gamma":0.0003,"vega":0.1114,"theta":-0.0414,"rho":-0.0173,"theo":0.7168,"change":0.09,"open":0.66,"high":0.72,"low":0.66,"tick":"no_change","last_trade_price":0.72,"last_trade_time":"2026-02-19T13:18:23","percent_change":14.2857,"prev_day_close":0.629999995231628},{"option":"SPY260417C00480000","bid":203.49,"bid_size":4.0,"ask":205.99,"ask_size":1.0,"iv":0.4349,"open_interest":8.0,"volume":0.0,"delta":0.9836,"gamma":0.0004,"vega":0.113,"theta":0.0,"rho":0.4869,"theo":204.8165,"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":207.584999084473},{"option":"SPY260417P00480000","bid":0.75,"bid_size":721.0,"ask":0.76,"ask_size":1331.0,"iv":0.4424,"open_interest":1290.0,"volume":213.0,"delta":-0.0172,"gamma":0.0004,"vega":0.1178,"theta":-0.0429,"rho":-0.0183,"theo":0.7556,"change":0.095,"open":0.76,"high":0.76,"low":0.7,"tick":"no_change","last_trade_price":0.76,"last_trade_time":"2026-02-19T13:18:23","percent_change":14.2857,"prev_day_close":0.665000021457672},{"option":"SPY260417C00485000","bid":198.53,"bid_size":96.0,"ask":200.96,"ask_size":30.0,"iv":0.4222,"open_interest":2.0,"volume":0.0,"delta":0.9824,"gamma":0.0004,"vega":0.1192,"theta":0.0,"rho":0.4908,"theo":199.8792,"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":202.620002746582},{"option":"SPY260417P00485000","bid":0.79,"bid_size":1347.0,"ask":0.8,"ask_size":850.0,"iv":0.4344,"open_interest":3936.0,"volume":51.0,"delta":-0.0184,"gamma":0.0004,"vega":0.1245,"theta":-0.0447,"rho":-0.0195,"theo":0.8,"change":0.065,"open":0.79,"high":0.79,"low":0.77,"tick":"no_change","last_trade_price":0.77,"last_trade_time":"2026-02-19T10:15:20","percent_change":9.21986,"prev_day_close":0.7049999833107},{"option":"SPY260417C00490000","bid":193.6,"bid_size":4.0,"ask":196.13,"ask_size":1.0,"iv":0.4204,"open_interest":9.0,"volume":0.0,"delta":0.9811,"gamma":0.0004,"vega":0.1258,"theta":0.0,"rho":0.4946,"theo":194.9442,"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":197.685005187988},{"option":"SPY260417P00490000","bid":0.85,"bid_size":20.0,"ask":0.86,"ask_size":2389.0,"iv":0.4281,"open_interest":491.0,"volume":161.0,"delta":-0.0196,"gamma":0.0004,"vega":0.1312,"theta":-0.0463,"rho":-0.0208,"theo":0.8436,"change":0.105,"open":0.8,"high":0.85,"low":0.79,"tick":"no_change","last_trade_price":0.85,"last_trade_time":"2026-02-19T13:18:23","percent_change":14.094,"prev_day_close":0.745000004768372},{"option":"SPY260417C00495000","bid":188.71,"bid_size":28.0,"ask":191.07,"ask_size":31.0,"iv":0.4096,"open_interest":0.0,"volume":0.0,"delta":0.9797,"gamma":0.0004,"vega":0.1341,"theta":0.0,"rho":0.5224,"theo":190.0117,"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":192.745002746582},{"option":"SPY260417P00495000","bid":0.89,"bid_size":506.0,"ask":0.9,"ask_size":2218.0,"iv":0.4198,"open_interest":818.0,"volume":273.0,"delta":-0.021,"gamma":0.0004,"vega":0.1388,"theta":-0.0482,"rho":-0.0222,"theo":0.8931,"change":0.085,"open":0.87,"high":0.9,"low":0.84,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-19T14:13:38","percent_change":10.828,"prev_day_close":0.784999996423721},{"option":"SPY260417C00500000","bid":183.74,"bid_size":96.0,"ask":186.27,"ask_size":1.0,"iv":0.4061,"open_interest":28.0,"volume":0.0,"delta":0.9782,"gamma":0.0005,"vega":0.1433,"theta":0.0,"rho":0.5431,"theo":185.0835,"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":187.834999084473},{"option":"SPY260417P00500000","bid":0.94,"bid_size":631.0,"ask":0.95,"ask_size":1826.0,"iv":0.412,"open_interest":4094.0,"volume":663.0,"delta":-0.0224,"gamma":0.0005,"vega":0.1467,"theta":-0.0502,"rho":-0.0238,"theo":0.9466,"change":0.125,"open":0.86,"high":0.96,"low":0.86,"tick":"up","last_trade_price":0.96,"last_trade_time":"2026-02-19T14:39:27","percent_change":14.9701,"prev_day_close":0.834999978542328},{"option":"SPY260417C00505000","bid":178.85,"bid_size":4.0,"ask":181.21,"ask_size":30.0,"iv":0.3951,"open_interest":1.0,"volume":0.0,"delta":0.9766,"gamma":0.0005,"vega":0.1512,"theta":0.0,"rho":0.5509,"theo":180.1601,"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":182.88500213623},{"option":"SPY260417P00505000","bid":0.99,"bid_size":1266.0,"ask":1.0,"ask_size":132.0,"iv":0.4042,"open_interest":1095.0,"volume":21.0,"delta":-0.0239,"gamma":0.0005,"vega":0.1552,"theta":-0.0521,"rho":-0.0254,"theo":1.0004,"change":0.105,"open":1.01,"high":1.01,"low":0.94,"tick":"no_change","last_trade_price":0.99,"last_trade_time":"2026-02-19T12:56:26","percent_change":11.8644,"prev_day_close":0.884999990463257},{"option":"SPY260417C00510000","bid":173.88,"bid_size":4.0,"ask":176.27,"ask_size":30.0,"iv":0.3857,"open_interest":0.0,"volume":0.0,"delta":0.9749,"gamma":0.0006,"vega":0.1604,"theta":0.0,"rho":0.5809,"theo":175.2402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.970001220703},{"option":"SPY260417P00510000","bid":1.05,"bid_size":940.0,"ask":1.06,"ask_size":606.0,"iv":0.3969,"open_interest":968.0,"volume":94.0,"delta":-0.0256,"gamma":0.0006,"vega":0.1645,"theta":-0.0541,"rho":-0.027,"theo":1.0585,"change":0.115,"open":1.01,"high":1.07,"low":0.99,"tick":"no_change","last_trade_price":1.05,"last_trade_time":"2026-02-19T12:56:26","percent_change":12.2995,"prev_day_close":0.935000002384186},{"option":"SPY260417C00515000","bid":168.99,"bid_size":3.0,"ask":171.76,"ask_size":10.0,"iv":0.3928,"open_interest":0.0,"volume":0.0,"delta":0.9731,"gamma":0.0006,"vega":0.171,"theta":0.0,"rho":0.6049,"theo":170.3257,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.055000305176},{"option":"SPY260417P00515000","bid":1.11,"bid_size":1229.0,"ask":1.12,"ask_size":579.0,"iv":0.3894,"open_interest":1060.0,"volume":558.0,"delta":-0.0273,"gamma":0.0006,"vega":0.174,"theta":-0.0561,"rho":-0.0288,"theo":1.1188,"change":0.115,"open":1.08,"high":1.13,"low":1.08,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-19T14:15:46","percent_change":11.6751,"prev_day_close":0.985000014305115},{"option":"SPY260417C00520000","bid":164.08,"bid_size":96.0,"ask":166.49,"ask_size":30.0,"iv":0.3743,"open_interest":5.0,"volume":1.0,"delta":0.9711,"gamma":0.0006,"vega":0.1809,"theta":0.0,"rho":0.6347,"theo":165.4171,"change":-0.625,"open":167.49,"high":167.49,"low":167.49,"tick":"up","last_trade_price":167.49,"last_trade_time":"2026-02-19T10:00:06","percent_change":-0.371768,"prev_day_close":168.11499786377},{"option":"SPY260417P00520000","bid":1.18,"bid_size":795.0,"ask":1.19,"ask_size":553.0,"iv":0.3823,"open_interest":5202.0,"volume":4.0,"delta":-0.0292,"gamma":0.0006,"vega":0.1834,"theta":-0.0582,"rho":-0.0307,"theo":1.1841,"change":0.045,"open":1.2,"high":1.2,"low":1.09,"tick":"down","last_trade_price":1.09,"last_trade_time":"2026-02-19T11:24:03","percent_change":4.30622,"prev_day_close":1.04499995708466},{"option":"SPY260417C00525000","bid":159.18,"bid_size":96.0,"ask":161.93,"ask_size":10.0,"iv":0.3778,"open_interest":2.0,"volume":0.0,"delta":0.9689,"gamma":0.0007,"vega":0.1928,"theta":0.0,"rho":0.6812,"theo":160.5147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.02,"last_trade_time":"2026-02-18T10:54:02","percent_change":0.0,"prev_day_close":163.20499420166},{"option":"SPY260417P00525000","bid":1.25,"bid_size":1000.0,"ask":1.27,"ask_size":880.0,"iv":0.3748,"open_interest":5340.0,"volume":11.0,"delta":-0.0313,"gamma":0.0007,"vega":0.1941,"theta":-0.0605,"rho":-0.0329,"theo":1.2566,"change":0.18,"open":1.19,"high":1.29,"low":1.18,"tick":"up","last_trade_price":1.29,"last_trade_time":"2026-02-19T14:39:57","percent_change":16.2162,"prev_day_close":1.11000001430511},{"option":"SPY260417C00530000","bid":154.29,"bid_size":96.0,"ask":156.85,"ask_size":28.0,"iv":0.3651,"open_interest":3.0,"volume":1.0,"delta":0.9666,"gamma":0.0008,"vega":0.2047,"theta":-0.0041,"rho":0.745,"theo":155.6197,"change":-2.59,"open":155.71,"high":155.71,"low":155.71,"tick":"down","last_trade_price":155.71,"last_trade_time":"2026-02-19T12:57:40","percent_change":-1.63614,"prev_day_close":158.300003051758},{"option":"SPY260417P00530000","bid":1.33,"bid_size":955.0,"ask":1.34,"ask_size":503.0,"iv":0.3676,"open_interest":1169.0,"volume":201.0,"delta":-0.0335,"gamma":0.0008,"vega":0.2054,"theta":-0.0629,"rho":-0.0352,"theo":1.3351,"change":0.165,"open":1.25,"high":1.34,"low":1.25,"tick":"no_change","last_trade_price":1.34,"last_trade_time":"2026-02-19T13:06:48","percent_change":14.0426,"prev_day_close":1.17499995231628},{"option":"SPY260417C00535000","bid":149.4,"bid_size":96.0,"ask":151.99,"ask_size":30.0,"iv":0.3586,"open_interest":2.0,"volume":0.0,"delta":0.964,"gamma":0.0008,"vega":0.2171,"theta":-0.0084,"rho":0.7916,"theo":150.7335,"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":153.410003662109},{"option":"SPY260417P00535000","bid":1.42,"bid_size":270.0,"ask":1.43,"ask_size":626.0,"iv":0.3604,"open_interest":492.0,"volume":8.0,"delta":-0.036,"gamma":0.0008,"vega":0.218,"theta":-0.0654,"rho":-0.0379,"theo":1.4204,"change":0.105,"open":1.35,"high":1.36,"low":1.34,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-19T10:18:32","percent_change":8.36653,"prev_day_close":1.25499999523163},{"option":"SPY260417C00540000","bid":144.53,"bid_size":96.0,"ask":147.11,"ask_size":10.0,"iv":0.3516,"open_interest":3.0,"volume":0.0,"delta":0.9613,"gamma":0.0009,"vega":0.2302,"theta":-0.0129,"rho":0.8098,"theo":145.8578,"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":148.525001525879},{"option":"SPY260417P00540000","bid":1.51,"bid_size":835.0,"ask":1.52,"ask_size":222.0,"iv":0.3535,"open_interest":5125.0,"volume":6.0,"delta":-0.0387,"gamma":0.0009,"vega":0.2318,"theta":-0.0681,"rho":-0.0406,"theo":1.5131,"change":0.175,"open":1.51,"high":1.51,"low":1.46,"tick":"up","last_trade_price":1.51,"last_trade_time":"2026-02-19T12:48:36","percent_change":13.1086,"prev_day_close":1.33500003814697},{"option":"SPY260417C00545000","bid":139.66,"bid_size":96.0,"ask":142.41,"ask_size":10.0,"iv":0.3488,"open_interest":5.0,"volume":0.0,"delta":0.9584,"gamma":0.001,"vega":0.2444,"theta":-0.0176,"rho":0.8145,"theo":140.9919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":144.43,"last_trade_time":"2026-02-18T14:44:41","percent_change":0.0,"prev_day_close":143.76000213623},{"option":"SPY260417P00545000","bid":1.61,"bid_size":891.0,"ask":1.63,"ask_size":489.0,"iv":0.3464,"open_interest":2360.0,"volume":9.0,"delta":-0.0417,"gamma":0.001,"vega":0.2461,"theta":-0.071,"rho":-0.0437,"theo":1.615,"change":0.105,"open":1.54,"high":1.55,"low":1.52,"tick":"down","last_trade_price":1.53,"last_trade_time":"2026-02-19T11:14:32","percent_change":7.36842,"prev_day_close":1.42499995231628},{"option":"SPY260417C00550000","bid":134.79,"bid_size":96.0,"ask":137.56,"ask_size":10.0,"iv":0.3412,"open_interest":11.0,"volume":0.0,"delta":0.9552,"gamma":0.001,"vega":0.2598,"theta":-0.0224,"rho":0.8188,"theo":136.1357,"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":138.775001525879},{"option":"SPY260417P00550000","bid":1.72,"bid_size":1134.0,"ask":1.74,"ask_size":649.0,"iv":0.3394,"open_interest":9193.0,"volume":608.0,"delta":-0.045,"gamma":0.001,"vega":0.2609,"theta":-0.074,"rho":-0.0469,"theo":1.7271,"change":0.175,"open":1.62,"high":1.8,"low":1.59,"tick":"down","last_trade_price":1.69,"last_trade_time":"2026-02-19T14:16:16","percent_change":11.5512,"prev_day_close":1.51499998569489},{"option":"SPY260417C00555000","bid":129.96,"bid_size":4.0,"ask":132.63,"ask_size":4.0,"iv":0.3328,"open_interest":10.0,"volume":0.0,"delta":0.9516,"gamma":0.0011,"vega":0.2762,"theta":-0.0274,"rho":0.8226,"theo":131.2905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":136.56,"last_trade_time":"2026-02-18T10:53:55","percent_change":0.0,"prev_day_close":134.01000213623},{"option":"SPY260417P00555000","bid":1.84,"bid_size":1802.0,"ask":1.86,"ask_size":412.0,"iv":0.3328,"open_interest":3299.0,"volume":52.0,"delta":-0.0485,"gamma":0.0011,"vega":0.2771,"theta":-0.0771,"rho":-0.0506,"theo":1.8497,"change":0.26,"open":1.73,"high":1.88,"low":1.73,"tick":"no_change","last_trade_price":1.88,"last_trade_time":"2026-02-19T13:03:25","percent_change":16.0494,"prev_day_close":1.62000000476837},{"option":"SPY260417C00560000","bid":125.1,"bid_size":96.0,"ask":127.73,"ask_size":16.0,"iv":0.3244,"open_interest":116.0,"volume":0.0,"delta":0.9477,"gamma":0.0012,"vega":0.2937,"theta":-0.0326,"rho":0.8261,"theo":126.4579,"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":129.079998016357},{"option":"SPY260417P00560000","bid":1.98,"bid_size":557.0,"ask":2.0,"ask_size":972.0,"iv":0.3259,"open_interest":6977.0,"volume":58.0,"delta":-0.0525,"gamma":0.0012,"vega":0.295,"theta":-0.0805,"rho":-0.0547,"theo":1.9845,"change":0.205,"open":1.94,"high":2.01,"low":1.8,"tick":"up","last_trade_price":1.94,"last_trade_time":"2026-02-19T14:27:31","percent_change":11.8156,"prev_day_close":1.73500001430511},{"option":"SPY260417C00565000","bid":120.27,"bid_size":96.0,"ask":122.97,"ask_size":4.0,"iv":0.3186,"open_interest":205.0,"volume":1.0,"delta":0.9434,"gamma":0.0013,"vega":0.3124,"theta":-0.038,"rho":0.8292,"theo":121.6389,"change":0.085,"open":124.32,"high":124.32,"low":124.32,"tick":"down","last_trade_price":124.32,"last_trade_time":"2026-02-19T11:20:27","percent_change":0.0684182,"prev_day_close":124.235000610352},{"option":"SPY260417P00565000","bid":2.13,"bid_size":287.0,"ask":2.15,"ask_size":1003.0,"iv":0.3193,"open_interest":5324.0,"volume":22.0,"delta":-0.0568,"gamma":0.0013,"vega":0.3148,"theta":-0.084,"rho":-0.059,"theo":2.1333,"change":0.225,"open":2.09,"high":2.09,"low":2.0,"tick":"no_change","last_trade_price":2.09,"last_trade_time":"2026-02-19T12:48:03","percent_change":12.0643,"prev_day_close":1.86500000953674},{"option":"SPY260417C00570000","bid":115.48,"bid_size":10.0,"ask":118.15,"ask_size":1.0,"iv":0.3121,"open_interest":114.0,"volume":0.0,"delta":0.9386,"gamma":0.0014,"vega":0.3327,"theta":-0.0436,"rho":0.8317,"theo":116.8352,"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":119.395000457764},{"option":"SPY260417P00570000","bid":2.29,"bid_size":601.0,"ask":2.31,"ask_size":573.0,"iv":0.3126,"open_interest":1477.0,"volume":20.0,"delta":-0.0616,"gamma":0.0014,"vega":0.3349,"theta":-0.0878,"rho":-0.064,"theo":2.2984,"change":0.345,"open":2.24,"high":2.35,"low":2.16,"tick":"no_change","last_trade_price":2.35,"last_trade_time":"2026-02-19T14:42:21","percent_change":17.207,"prev_day_close":2.00499999523163},{"option":"SPY260417C00575000","bid":110.67,"bid_size":96.0,"ask":113.16,"ask_size":14.0,"iv":0.3023,"open_interest":4.0,"volume":0.0,"delta":0.9334,"gamma":0.0016,"vega":0.3547,"theta":-0.0494,"rho":0.8337,"theo":112.0487,"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":114.590000152588},{"option":"SPY260417P00575000","bid":2.48,"bid_size":54.0,"ask":2.5,"ask_size":667.0,"iv":0.3062,"open_interest":6114.0,"volume":22.0,"delta":-0.0669,"gamma":0.0016,"vega":0.3563,"theta":-0.0918,"rho":-0.0691,"theo":2.4807,"change":0.4,"open":2.52,"high":2.56,"low":2.44,"tick":"up","last_trade_price":2.56,"last_trade_time":"2026-02-19T13:20:44","percent_change":18.5185,"prev_day_close":2.16000008583069},{"option":"SPY260417C00580000","bid":105.94,"bid_size":4.0,"ask":108.69,"ask_size":4.0,"iv":0.3008,"open_interest":12.0,"volume":0.0,"delta":0.9276,"gamma":0.0017,"vega":0.3781,"theta":-0.0553,"rho":0.8349,"theo":107.2816,"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":109.805000305176},{"option":"SPY260417P00580000","bid":2.68,"bid_size":254.0,"ask":2.7,"ask_size":802.0,"iv":0.3,"open_interest":3045.0,"volume":309.0,"delta":-0.0729,"gamma":0.0017,"vega":0.38,"theta":-0.096,"rho":-0.0753,"theo":2.6865,"change":0.315,"open":2.63,"high":2.7,"low":2.45,"tick":"up","last_trade_price":2.65,"last_trade_time":"2026-02-19T14:36:04","percent_change":13.4904,"prev_day_close":2.33499991893768},{"option":"SPY260417C00585000","bid":102.29,"bid_size":2.0,"ask":102.71,"ask_size":2.0,"iv":0.2927,"open_interest":149.0,"volume":17.0,"delta":0.9213,"gamma":0.0018,"vega":0.4028,"theta":-0.0615,"rho":0.8356,"theo":102.5357,"change":-1.67,"open":103.35,"high":103.35,"low":103.35,"tick":"down","last_trade_price":103.35,"last_trade_time":"2026-02-19T11:59:19","percent_change":-1.59017,"prev_day_close":105.020000457764},{"option":"SPY260417P00585000","bid":2.9,"bid_size":545.0,"ask":2.92,"ask_size":1409.0,"iv":0.2936,"open_interest":10159.0,"volume":19.0,"delta":-0.0793,"gamma":0.0019,"vega":0.4061,"theta":-0.1004,"rho":-0.0817,"theo":2.9096,"change":0.46,"open":2.73,"high":2.99,"low":2.67,"tick":"up","last_trade_price":2.99,"last_trade_time":"2026-02-19T13:20:06","percent_change":18.1818,"prev_day_close":2.52999997138977},{"option":"SPY260417C00590000","bid":97.57,"bid_size":2.0,"ask":97.98,"ask_size":2.0,"iv":0.2865,"open_interest":9.0,"volume":6.0,"delta":0.9142,"gamma":0.002,"vega":0.4293,"theta":-0.0678,"rho":0.8356,"theo":97.813,"change":-2.165,"open":99.33,"high":99.33,"low":98.12,"tick":"down","last_trade_price":98.12,"last_trade_time":"2026-02-19T13:16:21","percent_change":-2.15885,"prev_day_close":100.284999847412},{"option":"SPY260417P00590000","bid":3.15,"bid_size":54.0,"ask":3.17,"ask_size":483.0,"iv":0.2873,"open_interest":10600.0,"volume":310.0,"delta":-0.0863,"gamma":0.002,"vega":0.4325,"theta":-0.1048,"rho":-0.0889,"theo":3.1514,"change":0.51,"open":2.99,"high":3.26,"low":2.89,"tick":"down","last_trade_price":3.25,"last_trade_time":"2026-02-19T14:41:03","percent_change":18.6131,"prev_day_close":2.74000000953674},{"option":"SPY260417C00595000","bid":92.88,"bid_size":2.0,"ask":93.28,"ask_size":22.0,"iv":0.2804,"open_interest":66.0,"volume":2.0,"delta":0.9064,"gamma":0.0022,"vega":0.4579,"theta":-0.0743,"rho":0.8347,"theo":93.116,"change":-2.11,"open":94.31,"high":94.31,"low":93.61,"tick":"down","last_trade_price":93.61,"last_trade_time":"2026-02-19T12:47:41","percent_change":-2.20435,"prev_day_close":95.7200012207031},{"option":"SPY260417P00595000","bid":3.42,"bid_size":118.0,"ask":3.44,"ask_size":737.0,"iv":0.2812,"open_interest":4787.0,"volume":161.0,"delta":-0.0944,"gamma":0.0022,"vega":0.4606,"theta":-0.1097,"rho":-0.0965,"theo":3.4314,"change":0.39,"open":3.23,"high":3.55,"low":3.23,"tick":"up","last_trade_price":3.37,"last_trade_time":"2026-02-19T14:30:41","percent_change":13.0872,"prev_day_close":2.98000001907349},{"option":"SPY260417C00600000","bid":88.2,"bid_size":23.0,"ask":88.6,"ask_size":23.0,"iv":0.2741,"open_interest":104.0,"volume":20.0,"delta":0.8979,"gamma":0.0024,"vega":0.488,"theta":-0.081,"rho":0.8328,"theo":88.4475,"change":-2.855,"open":89.22,"high":90.58,"low":87.96,"tick":"up","last_trade_price":88.22,"last_trade_time":"2026-02-19T13:10:42","percent_change":-3.13478,"prev_day_close":91.0750007629394},{"option":"SPY260417P00600000","bid":3.71,"bid_size":373.0,"ask":3.74,"ask_size":495.0,"iv":0.2749,"open_interest":11690.0,"volume":1516.0,"delta":-0.103,"gamma":0.0024,"vega":0.4911,"theta":-0.1145,"rho":-0.1052,"theo":3.7332,"change":0.52,"open":3.52,"high":3.83,"low":3.38,"tick":"down","last_trade_price":3.76,"last_trade_time":"2026-02-19T14:52:42","percent_change":16.0494,"prev_day_close":3.24000000953674},{"option":"SPY260417C00605000","bid":83.57,"bid_size":24.0,"ask":83.95,"ask_size":24.0,"iv":0.2681,"open_interest":38.0,"volume":10.0,"delta":0.8884,"gamma":0.0026,"vega":0.5194,"theta":-0.0877,"rho":0.83,"theo":83.8102,"change":-2.77,"open":86.13,"high":86.13,"low":83.58,"tick":"down","last_trade_price":83.58,"last_trade_time":"2026-02-19T14:46:06","percent_change":-3.20788,"prev_day_close":86.3500022888184},{"option":"SPY260417P00605000","bid":4.04,"bid_size":257.0,"ask":4.07,"ask_size":417.0,"iv":0.2689,"open_interest":6377.0,"volume":78.0,"delta":-0.1126,"gamma":0.0026,"vega":0.5243,"theta":-0.1195,"rho":-0.1148,"theo":4.067,"change":0.605,"open":3.96,"high":4.17,"low":3.75,"tick":"up","last_trade_price":4.14,"last_trade_time":"2026-02-19T14:42:45","percent_change":17.1146,"prev_day_close":3.5349999666214},{"option":"SPY260417C00610000","bid":79.02,"bid_size":23.0,"ask":79.34,"ask_size":23.0,"iv":0.2621,"open_interest":144.0,"volume":2.0,"delta":0.8781,"gamma":0.0028,"vega":0.5528,"theta":-0.0945,"rho":0.8262,"theo":79.2062,"change":-2.315,"open":80.12,"high":80.12,"low":79.42,"tick":"down","last_trade_price":79.42,"last_trade_time":"2026-02-19T12:48:14","percent_change":-2.83232,"prev_day_close":81.7350006103516},{"option":"SPY260417P00610000","bid":4.41,"bid_size":302.0,"ask":4.44,"ask_size":877.0,"iv":0.2627,"open_interest":6468.0,"volume":181.0,"delta":-0.1232,"gamma":0.0029,"vega":0.557,"theta":-0.1246,"rho":-0.1247,"theo":4.4367,"change":0.665,"open":4.21,"high":4.52,"low":4.02,"tick":"up","last_trade_price":4.52,"last_trade_time":"2026-02-19T14:41:03","percent_change":17.2503,"prev_day_close":3.8549998998642},{"option":"SPY260417C00615000","bid":74.42,"bid_size":24.0,"ask":74.77,"ask_size":24.0,"iv":0.2563,"open_interest":38.0,"volume":1.0,"delta":0.8666,"gamma":0.0031,"vega":0.5882,"theta":-0.1013,"rho":0.821,"theo":74.6395,"change":-2.845,"open":74.28,"high":74.28,"low":74.28,"tick":"down","last_trade_price":74.28,"last_trade_time":"2026-02-19T13:07:27","percent_change":-3.68882,"prev_day_close":77.125},{"option":"SPY260417P00615000","bid":4.82,"bid_size":102.0,"ask":4.84,"ask_size":702.0,"iv":0.2566,"open_interest":10639.0,"volume":303.0,"delta":-0.1349,"gamma":0.0031,"vega":0.5914,"theta":-0.1297,"rho":-0.1363,"theo":4.8428,"change":0.685,"open":4.57,"high":5.01,"low":4.44,"tick":"down","last_trade_price":4.9,"last_trade_time":"2026-02-19T14:47:03","percent_change":16.2515,"prev_day_close":4.21499991416931},{"option":"SPY260417C00620000","bid":69.91,"bid_size":24.0,"ask":70.24,"ask_size":24.0,"iv":0.2501,"open_interest":232.0,"volume":35.0,"delta":0.854,"gamma":0.0034,"vega":0.6245,"theta":-0.1081,"rho":0.8145,"theo":70.1137,"change":-1.64,"open":72.02,"high":72.48,"low":69.32,"tick":"up","last_trade_price":70.91,"last_trade_time":"2026-02-19T14:21:54","percent_change":-2.26051,"prev_day_close":72.5500030517578},{"option":"SPY260417P00620000","bid":5.27,"bid_size":231.0,"ask":5.29,"ask_size":323.0,"iv":0.2506,"open_interest":8654.0,"volume":468.0,"delta":-0.1475,"gamma":0.0034,"vega":0.629,"theta":-0.1346,"rho":-0.1485,"theo":5.2823,"change":0.675,"open":5.01,"high":5.45,"low":4.75,"tick":"down","last_trade_price":5.28,"last_trade_time":"2026-02-19T14:51:40","percent_change":14.658,"prev_day_close":4.60500001907349},{"option":"SPY260417C00625000","bid":65.51,"bid_size":72.0,"ask":65.75,"ask_size":36.0,"iv":0.245,"open_interest":156.0,"volume":5.0,"delta":0.8402,"gamma":0.0037,"vega":0.6622,"theta":-0.1148,"rho":0.8068,"theo":65.632,"change":-2.52,"open":67.99,"high":67.99,"low":65.51,"tick":"down","last_trade_price":65.51,"last_trade_time":"2026-02-19T13:11:07","percent_change":-3.70425,"prev_day_close":68.0300025939941},{"option":"SPY260417P00625000","bid":5.76,"bid_size":298.0,"ask":5.79,"ask_size":526.0,"iv":0.2444,"open_interest":15400.0,"volume":190.0,"delta":-0.1618,"gamma":0.0037,"vega":0.6677,"theta":-0.1398,"rho":-0.1616,"theo":5.7852,"change":0.795,"open":5.5,"high":6.0,"low":5.21,"tick":"up","last_trade_price":5.84,"last_trade_time":"2026-02-19T14:52:27","percent_change":15.7582,"prev_day_close":5.04500007629394},{"option":"SPY260417C00630000","bid":61.01,"bid_size":25.0,"ask":61.32,"ask_size":25.0,"iv":0.2379,"open_interest":141.0,"volume":1.0,"delta":0.825,"gamma":0.004,"vega":0.7018,"theta":-0.1213,"rho":0.7973,"theo":61.1992,"change":-0.075,"open":63.39,"high":63.39,"low":63.39,"tick":"down","last_trade_price":63.39,"last_trade_time":"2026-02-19T10:02:59","percent_change":-0.118176,"prev_day_close":63.4650001525879},{"option":"SPY260417P00630000","bid":6.31,"bid_size":484.0,"ask":6.34,"ask_size":502.0,"iv":0.2384,"open_interest":15344.0,"volume":690.0,"delta":-0.1774,"gamma":0.0041,"vega":0.7061,"theta":-0.1446,"rho":-0.1762,"theo":6.3291,"change":0.795,"open":6.31,"high":6.51,"low":5.68,"tick":"down","last_trade_price":6.33,"last_trade_time":"2026-02-19T14:51:38","percent_change":14.3631,"prev_day_close":5.53500008583069},{"option":"SPY260417C00635000","bid":56.72,"bid_size":77.0,"ask":56.94,"ask_size":2.0,"iv":0.2324,"open_interest":400.0,"volume":12.0,"delta":0.8083,"gamma":0.0043,"vega":0.7419,"theta":-0.1276,"rho":0.7861,"theo":56.8216,"change":-1.545,"open":59.28,"high":59.28,"low":57.25,"tick":"up","last_trade_price":57.52,"last_trade_time":"2026-02-19T14:06:14","percent_change":-2.61576,"prev_day_close":59.0650005340576},{"option":"SPY260417P00635000","bid":6.91,"bid_size":318.0,"ask":6.95,"ask_size":366.0,"iv":0.2323,"open_interest":8826.0,"volume":246.0,"delta":-0.1945,"gamma":0.0044,"vega":0.7478,"theta":-0.1492,"rho":-0.1924,"theo":6.9287,"change":0.88,"open":6.59,"high":7.13,"low":6.25,"tick":"up","last_trade_price":6.96,"last_trade_time":"2026-02-19T14:52:26","percent_change":14.4737,"prev_day_close":6.07999992370606},{"option":"SPY260417C00640000","bid":52.43,"bid_size":79.0,"ask":52.63,"ask_size":79.0,"iv":0.2262,"open_interest":110.0,"volume":13.0,"delta":0.79,"gamma":0.0047,"vega":0.7824,"theta":-0.1334,"rho":0.7734,"theo":52.5159,"change":-1.58,"open":53.87,"high":53.87,"low":53.07,"tick":"down","last_trade_price":53.07,"last_trade_time":"2026-02-19T13:53:45","percent_change":-2.89113,"prev_day_close":54.6500015258789},{"option":"SPY260417P00640000","bid":7.58,"bid_size":287.0,"ask":7.62,"ask_size":346.0,"iv":0.226,"open_interest":16755.0,"volume":300.0,"delta":-0.2134,"gamma":0.0048,"vega":0.7886,"theta":-0.1536,"rho":-0.2095,"theo":7.5938,"change":0.97,"open":7.26,"high":7.88,"low":6.88,"tick":"no_change","last_trade_price":7.65,"last_trade_time":"2026-02-19T14:50:34","percent_change":14.521,"prev_day_close":6.67999982833862},{"option":"SPY260417C00645000","bid":48.16,"bid_size":27.0,"ask":48.38,"ask_size":27.0,"iv":0.22,"open_interest":143.0,"volume":0.0,"delta":0.7696,"gamma":0.0051,"vega":0.8246,"theta":-0.139,"rho":0.7578,"theo":48.2551,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.51,"last_trade_time":"2026-02-18T15:11:28","percent_change":0.0,"prev_day_close":50.375},{"option":"SPY260417P00645000","bid":8.32,"bid_size":255.0,"ask":8.36,"ask_size":233.0,"iv":0.2198,"open_interest":4992.0,"volume":82.0,"delta":-0.2341,"gamma":0.0052,"vega":0.8299,"theta":-0.1575,"rho":-0.2282,"theo":8.3261,"change":1.085,"open":7.97,"high":8.58,"low":7.59,"tick":"down","last_trade_price":8.43,"last_trade_time":"2026-02-19T14:50:19","percent_change":14.772,"prev_day_close":7.34500002861023},{"option":"SPY260417C00650000","bid":43.96,"bid_size":78.0,"ask":44.2,"ask_size":78.0,"iv":0.2129,"open_interest":471.0,"volume":17.0,"delta":0.7475,"gamma":0.0055,"vega":0.8654,"theta":-0.1439,"rho":0.7405,"theo":44.0946,"change":-2.285,"open":45.18,"high":46.28,"low":43.81,"tick":"down","last_trade_price":43.81,"last_trade_time":"2026-02-19T13:33:32","percent_change":-4.95715,"prev_day_close":46.0949993133545},{"option":"SPY260417P00650000","bid":9.14,"bid_size":247.0,"ask":9.18,"ask_size":183.0,"iv":0.2134,"open_interest":15287.0,"volume":1014.0,"delta":-0.2569,"gamma":0.0057,"vega":0.8741,"theta":-0.1608,"rho":-0.2493,"theo":9.1286,"change":1.18,"open":8.76,"high":9.5,"low":8.26,"tick":"down","last_trade_price":9.27,"last_trade_time":"2026-02-19T14:53:56","percent_change":14.5859,"prev_day_close":8.08999967575073},{"option":"SPY260417C00651000","bid":43.11,"bid_size":83.0,"ask":43.41,"ask_size":29.0,"iv":0.2118,"open_interest":18.0,"volume":7.0,"delta":0.7428,"gamma":0.0056,"vega":0.8735,"theta":-0.1448,"rho":0.7368,"theo":43.2702,"change":-0.705,"open":44.54,"high":44.54,"low":44.54,"tick":"up","last_trade_price":44.54,"last_trade_time":"2026-02-19T11:09:03","percent_change":-1.55819,"prev_day_close":45.2450008392334},{"option":"SPY260417P00651000","bid":9.31,"bid_size":182.0,"ask":9.35,"ask_size":182.0,"iv":0.212,"open_interest":680.0,"volume":64.0,"delta":-0.2616,"gamma":0.0058,"vega":0.8808,"theta":-0.1613,"rho":-0.2526,"theo":9.2942,"change":1.14,"open":9.0,"high":9.45,"low":8.95,"tick":"down","last_trade_price":9.38,"last_trade_time":"2026-02-19T13:28:45","percent_change":13.8349,"prev_day_close":8.24000024795532},{"option":"SPY260417C00652000","bid":42.29,"bid_size":29.0,"ask":42.59,"ask_size":29.0,"iv":0.2103,"open_interest":6.0,"volume":0.0,"delta":0.7379,"gamma":0.0057,"vega":0.8817,"theta":-0.1458,"rho":0.7329,"theo":42.4493,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.5,"last_trade_time":"2026-02-18T09:57:45","percent_change":0.0,"prev_day_close":44.4950008392334},{"option":"SPY260417P00652000","bid":9.49,"bid_size":167.0,"ask":9.53,"ask_size":182.0,"iv":0.2108,"open_interest":501.0,"volume":83.0,"delta":-0.2666,"gamma":0.0058,"vega":0.8878,"theta":-0.1619,"rho":-0.2569,"theo":9.4718,"change":1.21,"open":9.47,"high":9.62,"low":9.25,"tick":"no_change","last_trade_price":9.62,"last_trade_time":"2026-02-19T13:41:03","percent_change":14.3876,"prev_day_close":8.41000032424927},{"option":"SPY260417C00653000","bid":41.48,"bid_size":29.0,"ask":41.77,"ask_size":2.0,"iv":0.209,"open_interest":5.0,"volume":0.0,"delta":0.733,"gamma":0.0058,"vega":0.8898,"theta":-0.1466,"rho":0.7289,"theo":41.6321,"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":43.6149997711182},{"option":"SPY260417P00653000","bid":9.67,"bid_size":166.0,"ask":9.71,"ask_size":181.0,"iv":0.2095,"open_interest":735.0,"volume":1.0,"delta":-0.272,"gamma":0.006,"vega":0.8961,"theta":-0.1626,"rho":-0.2619,"theo":9.6725,"change":0.8,"open":9.37,"high":9.37,"low":9.37,"tick":"up","last_trade_price":9.37,"last_trade_time":"2026-02-19T14:16:36","percent_change":9.33489,"prev_day_close":8.57000017166138},{"option":"SPY260417C00654000","bid":40.67,"bid_size":29.0,"ask":40.96,"ask_size":29.0,"iv":0.2081,"open_interest":15.0,"volume":0.0,"delta":0.728,"gamma":0.0059,"vega":0.898,"theta":-0.1475,"rho":0.7247,"theo":40.8186,"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":42.8099994659424},{"option":"SPY260417P00654000","bid":9.85,"bid_size":179.0,"ask":9.89,"ask_size":83.0,"iv":0.2082,"open_interest":388.0,"volume":13.0,"delta":-0.2768,"gamma":0.006,"vega":0.9037,"theta":-0.163,"rho":-0.2648,"theo":9.8364,"change":1.265,"open":9.85,"high":10.0,"low":9.03,"tick":"up","last_trade_price":10.0,"last_trade_time":"2026-02-19T13:00:54","percent_change":14.482,"prev_day_close":8.7350001335144},{"option":"SPY260417C00655000","bid":39.94,"bid_size":30.0,"ask":40.12,"ask_size":30.0,"iv":0.2072,"open_interest":170.0,"volume":0.0,"delta":0.7228,"gamma":0.006,"vega":0.9064,"theta":-0.1484,"rho":0.7202,"theo":39.9982,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.17,"last_trade_time":"2026-02-18T15:08:36","percent_change":0.0,"prev_day_close":41.9600009918213},{"option":"SPY260417P00655000","bid":10.04,"bid_size":241.0,"ask":10.08,"ask_size":164.0,"iv":0.2068,"open_interest":4759.0,"volume":317.0,"delta":-0.282,"gamma":0.0061,"vega":0.9114,"theta":-0.1635,"rho":-0.2692,"theo":10.0246,"change":1.31,"open":9.69,"high":10.27,"low":9.1,"tick":"down","last_trade_price":10.22,"last_trade_time":"2026-02-19T14:53:46","percent_change":14.7026,"prev_day_close":8.91000032424927},{"option":"SPY260417C00656000","bid":39.06,"bid_size":30.0,"ask":39.35,"ask_size":30.0,"iv":0.2055,"open_interest":7.0,"volume":0.0,"delta":0.7177,"gamma":0.0061,"vega":0.9143,"theta":-0.149,"rho":0.716,"theo":39.2033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.74,"last_trade_time":"2026-02-18T11:23:42","percent_change":0.0,"prev_day_close":41.1800003051758},{"option":"SPY260417P00656000","bid":10.23,"bid_size":178.0,"ask":10.28,"ask_size":178.0,"iv":0.2057,"open_interest":594.0,"volume":2.0,"delta":-0.2877,"gamma":0.0062,"vega":0.9193,"theta":-0.1641,"rho":-0.2749,"theo":10.2378,"change":0.95,"open":9.62,"high":10.04,"low":9.62,"tick":"up","last_trade_price":10.04,"last_trade_time":"2026-02-19T12:07:29","percent_change":10.451,"prev_day_close":9.08999967575073},{"option":"SPY260417C00657000","bid":38.28,"bid_size":30.0,"ask":38.54,"ask_size":30.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":0.7123,"gamma":0.0062,"vega":0.9225,"theta":-0.1499,"rho":0.7112,"theo":38.3912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":40.3449993133545},{"option":"SPY260417P00657000","bid":10.43,"bid_size":177.0,"ask":10.47,"ask_size":162.0,"iv":0.2043,"open_interest":593.0,"volume":3.0,"delta":-0.2928,"gamma":0.0063,"vega":0.9274,"theta":-0.1644,"rho":-0.2787,"theo":10.4125,"change":1.3,"open":10.23,"high":10.57,"low":10.23,"tick":"no_change","last_trade_price":10.57,"last_trade_time":"2026-02-19T13:41:03","percent_change":14.0237,"prev_day_close":9.26999998092651},{"option":"SPY260417C00658000","bid":37.46,"bid_size":30.0,"ask":37.74,"ask_size":30.0,"iv":0.2029,"open_interest":9.0,"volume":0.0,"delta":0.7069,"gamma":0.0063,"vega":0.9304,"theta":-0.1506,"rho":0.7065,"theo":37.5939,"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":39.4899997711182},{"option":"SPY260417P00658000","bid":10.63,"bid_size":177.0,"ask":10.67,"ask_size":82.0,"iv":0.2031,"open_interest":715.0,"volume":26.0,"delta":-0.2988,"gamma":0.0064,"vega":0.9362,"theta":-0.1649,"rho":-0.283,"theo":10.6349,"change":1.25,"open":10.49,"high":10.7,"low":9.8,"tick":"up","last_trade_price":10.7,"last_trade_time":"2026-02-19T12:57:09","percent_change":13.2275,"prev_day_close":9.4500002861023},{"option":"SPY260417C00659000","bid":36.67,"bid_size":31.0,"ask":36.95,"ask_size":31.0,"iv":0.2017,"open_interest":8.0,"volume":0.0,"delta":0.7014,"gamma":0.0064,"vega":0.9381,"theta":-0.1513,"rho":0.7018,"theo":36.8009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.12,"last_trade_time":"2026-02-18T11:54:05","percent_change":0.0,"prev_day_close":38.7049999237061},{"option":"SPY260417P00659000","bid":10.84,"bid_size":161.0,"ask":10.88,"ask_size":161.0,"iv":0.2017,"open_interest":624.0,"volume":14.0,"delta":-0.3045,"gamma":0.0065,"vega":0.944,"theta":-0.1653,"rho":-0.2885,"theo":10.8428,"change":1.28,"open":10.72,"high":10.92,"low":9.82,"tick":"up","last_trade_price":10.92,"last_trade_time":"2026-02-19T12:57:09","percent_change":13.278,"prev_day_close":9.6399998664856},{"option":"SPY260417C00660000","bid":35.94,"bid_size":110.0,"ask":36.13,"ask_size":110.0,"iv":0.2004,"open_interest":412.0,"volume":82.0,"delta":0.6957,"gamma":0.0065,"vega":0.9457,"theta":-0.1519,"rho":0.697,"theo":36.0122,"change":-1.94,"open":37.0,"high":37.0,"low":35.85,"tick":"up","last_trade_price":35.95,"last_trade_time":"2026-02-19T14:52:27","percent_change":-5.12009,"prev_day_close":37.8900012969971},{"option":"SPY260417P00660000","bid":11.05,"bid_size":186.0,"ask":11.09,"ask_size":160.0,"iv":0.2004,"open_interest":6604.0,"volume":1534.0,"delta":-0.3104,"gamma":0.0066,"vega":0.9509,"theta":-0.1656,"rho":-0.2933,"theo":11.0534,"change":1.34,"open":10.64,"high":11.45,"low":10.0,"tick":"down","last_trade_price":11.17,"last_trade_time":"2026-02-19T14:52:53","percent_change":13.6317,"prev_day_close":9.83000040054321},{"option":"SPY260417C00661000","bid":35.12,"bid_size":43.0,"ask":35.37,"ask_size":94.0,"iv":0.1992,"open_interest":31.0,"volume":5.0,"delta":0.69,"gamma":0.0066,"vega":0.9532,"theta":-0.1525,"rho":0.6921,"theo":35.2279,"change":0.075,"open":35.59,"high":37.19,"low":35.59,"tick":"no_change","last_trade_price":37.19,"last_trade_time":"2026-02-19T10:43:41","percent_change":0.202075,"prev_day_close":37.1149997711182},{"option":"SPY260417P00661000","bid":11.26,"bid_size":157.0,"ask":11.3,"ask_size":172.0,"iv":0.1991,"open_interest":374.0,"volume":10.0,"delta":-0.3162,"gamma":0.0067,"vega":0.9603,"theta":-0.1659,"rho":-0.2985,"theo":11.2659,"change":1.515,"open":10.87,"high":11.54,"low":10.33,"tick":"up","last_trade_price":11.54,"last_trade_time":"2026-02-19T14:39:54","percent_change":15.1122,"prev_day_close":10.0250000953674},{"option":"SPY260417C00662000","bid":34.34,"bid_size":32.0,"ask":34.59,"ask_size":32.0,"iv":0.1979,"open_interest":12.0,"volume":0.0,"delta":0.6844,"gamma":0.0066,"vega":0.9603,"theta":-0.153,"rho":0.6873,"theo":34.4585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.49,"last_trade_time":"2026-02-18T16:10:43","percent_change":0.0,"prev_day_close":36.2849998474121},{"option":"SPY260417P00662000","bid":11.48,"bid_size":156.0,"ask":11.52,"ask_size":157.0,"iv":0.1977,"open_interest":842.0,"volume":109.0,"delta":-0.3223,"gamma":0.0068,"vega":0.9676,"theta":-0.1662,"rho":-0.3046,"theo":11.4892,"change":1.615,"open":11.45,"high":11.84,"low":11.26,"tick":"up","last_trade_price":11.84,"last_trade_time":"2026-02-19T13:21:27","percent_change":15.7946,"prev_day_close":10.2249999046326},{"option":"SPY260417C00663000","bid":33.62,"bid_size":88.0,"ask":33.81,"ask_size":32.0,"iv":0.1967,"open_interest":20.0,"volume":1.0,"delta":0.6784,"gamma":0.0068,"vega":0.9676,"theta":-0.1535,"rho":0.6822,"theo":33.6833,"change":-1.135,"open":34.4,"high":34.4,"low":34.4,"tick":"up","last_trade_price":34.4,"last_trade_time":"2026-02-19T09:33:13","percent_change":-3.19403,"prev_day_close":35.5349998474121},{"option":"SPY260417P00663000","bid":11.7,"bid_size":155.0,"ask":11.74,"ask_size":155.0,"iv":0.1964,"open_interest":706.0,"volume":36.0,"delta":-0.328,"gamma":0.0069,"vega":0.9732,"theta":-0.1662,"rho":-0.3093,"theo":11.6895,"change":0.845,"open":11.28,"high":11.28,"low":11.28,"tick":"up","last_trade_price":11.28,"last_trade_time":"2026-02-19T09:45:06","percent_change":8.09775,"prev_day_close":10.4349999427795},{"option":"SPY260417C00664000","bid":32.77,"bid_size":32.0,"ask":33.04,"ask_size":32.0,"iv":0.1949,"open_interest":3.0,"volume":0.0,"delta":0.6724,"gamma":0.0068,"vega":0.9748,"theta":-0.154,"rho":0.6768,"theo":32.9128,"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":34.75},{"option":"SPY260417P00664000","bid":11.93,"bid_size":77.0,"ask":11.97,"ask_size":152.0,"iv":0.195,"open_interest":606.0,"volume":44.0,"delta":-0.3348,"gamma":0.007,"vega":0.9806,"theta":-0.1665,"rho":-0.3137,"theo":11.9447,"change":1.375,"open":11.78,"high":12.02,"low":11.49,"tick":"up","last_trade_price":12.02,"last_trade_time":"2026-02-19T12:57:09","percent_change":12.9169,"prev_day_close":10.6449999809265},{"option":"SPY260417C00665000","bid":32.1,"bid_size":105.0,"ask":32.24,"ask_size":106.0,"iv":0.194,"open_interest":333.0,"volume":1.0,"delta":0.6662,"gamma":0.007,"vega":0.982,"theta":-0.1544,"rho":0.6714,"theo":32.1471,"change":-1.13,"open":32.83,"high":32.83,"low":32.83,"tick":"down","last_trade_price":32.83,"last_trade_time":"2026-02-19T14:07:40","percent_change":-3.32744,"prev_day_close":33.9599990844727},{"option":"SPY260417P00665000","bid":12.16,"bid_size":259.0,"ask":12.21,"ask_size":195.0,"iv":0.1937,"open_interest":11091.0,"volume":339.0,"delta":-0.3407,"gamma":0.0071,"vega":0.9867,"theta":-0.1665,"rho":-0.3184,"theo":12.1533,"change":1.34,"open":11.85,"high":12.63,"low":11.23,"tick":"down","last_trade_price":12.2,"last_trade_time":"2026-02-19T14:55:49","percent_change":12.3389,"prev_day_close":10.8600001335144},{"option":"SPY260417C00666000","bid":31.25,"bid_size":33.0,"ask":31.5,"ask_size":6.0,"iv":0.1922,"open_interest":3.0,"volume":0.0,"delta":0.6597,"gamma":0.007,"vega":0.9891,"theta":-0.1548,"rho":0.6655,"theo":31.3763,"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":33.1299991607666},{"option":"SPY260417P00666000","bid":12.4,"bid_size":150.0,"ask":12.44,"ask_size":76.0,"iv":0.1924,"open_interest":376.0,"volume":132.0,"delta":-0.3472,"gamma":0.0072,"vega":0.993,"theta":-0.1666,"rho":-0.3239,"theo":12.3928,"change":0.97,"open":11.96,"high":12.48,"low":11.78,"tick":"down","last_trade_price":12.05,"last_trade_time":"2026-02-19T14:11:54","percent_change":8.75451,"prev_day_close":11.0800004005432},{"option":"SPY260417C00667000","bid":30.56,"bid_size":114.0,"ask":30.75,"ask_size":114.0,"iv":0.1914,"open_interest":9.0,"volume":6.0,"delta":0.6533,"gamma":0.0072,"vega":0.9959,"theta":-0.1552,"rho":0.6596,"theo":30.621,"change":-1.165,"open":30.52,"high":31.21,"low":30.45,"tick":"no_change","last_trade_price":31.21,"last_trade_time":"2026-02-19T14:10:24","percent_change":-3.59846,"prev_day_close":32.375},{"option":"SPY260417P00667000","bid":12.64,"bid_size":214.0,"ask":12.69,"ask_size":149.0,"iv":0.191,"open_interest":834.0,"volume":109.0,"delta":-0.3538,"gamma":0.0074,"vega":0.9994,"theta":-0.1666,"rho":-0.3284,"theo":12.6371,"change":1.5,"open":12.44,"high":12.86,"low":11.84,"tick":"down","last_trade_price":12.8,"last_trade_time":"2026-02-19T13:06:56","percent_change":13.2743,"prev_day_close":11.2999997138977},{"option":"SPY260417C00668000","bid":29.82,"bid_size":114.0,"ask":29.99,"ask_size":114.0,"iv":0.19,"open_interest":2.0,"volume":1.0,"delta":0.647,"gamma":0.0072,"vega":1.0024,"theta":-0.1554,"rho":0.6538,"theo":29.8811,"change":-1.1,"open":30.51,"high":30.51,"low":30.51,"tick":"down","last_trade_price":30.51,"last_trade_time":"2026-02-19T12:39:44","percent_change":-3.47991,"prev_day_close":31.6100006103516},{"option":"SPY260417P00668000","bid":12.89,"bid_size":151.0,"ask":12.94,"ask_size":161.0,"iv":0.1897,"open_interest":443.0,"volume":0.0,"delta":-0.3606,"gamma":0.0074,"vega":1.0062,"theta":-0.1665,"rho":-0.3327,"theo":12.8873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.13,"last_trade_time":"2026-02-18T13:43:21","percent_change":0.0,"prev_day_close":11.5300002098084},{"option":"SPY260417C00669000","bid":29.04,"bid_size":34.0,"ask":29.25,"ask_size":34.0,"iv":0.1887,"open_interest":4.0,"volume":0.0,"delta":0.6402,"gamma":0.0073,"vega":1.009,"theta":-0.1557,"rho":0.6475,"theo":29.1264,"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":30.8000001907349},{"option":"SPY260417P00669000","bid":13.15,"bid_size":73.0,"ask":13.19,"ask_size":145.0,"iv":0.1884,"open_interest":678.0,"volume":102.0,"delta":-0.3675,"gamma":0.0076,"vega":1.0129,"theta":-0.1665,"rho":-0.3382,"theo":13.1436,"change":0.985,"open":12.68,"high":13.26,"low":12.67,"tick":"up","last_trade_price":12.75,"last_trade_time":"2026-02-19T11:44:55","percent_change":8.37229,"prev_day_close":11.7649998664856},{"option":"SPY260417C00670000","bid":28.35,"bid_size":152.0,"ask":28.48,"ask_size":153.0,"iv":0.1874,"open_interest":473.0,"volume":91.0,"delta":0.6334,"gamma":0.0074,"vega":1.0152,"theta":-0.1558,"rho":0.6413,"theo":28.3874,"change":-1.475,"open":29.11,"high":29.99,"low":28.07,"tick":"up","last_trade_price":28.57,"last_trade_time":"2026-02-19T13:46:05","percent_change":-4.9093,"prev_day_close":30.0450000762939},{"option":"SPY260417P00670000","bid":13.41,"bid_size":72.0,"ask":13.45,"ask_size":72.0,"iv":0.187,"open_interest":11212.0,"volume":2090.0,"delta":-0.3746,"gamma":0.0077,"vega":1.0184,"theta":-0.1663,"rho":-0.3442,"theo":13.4063,"change":1.59,"open":12.97,"high":13.9,"low":12.19,"tick":"down","last_trade_price":13.6,"last_trade_time":"2026-02-19T14:54:10","percent_change":13.239,"prev_day_close":12.0099997520447},{"option":"SPY260417C00671000","bid":27.53,"bid_size":47.0,"ask":27.77,"ask_size":56.0,"iv":0.1856,"open_interest":10.0,"volume":0.0,"delta":0.6265,"gamma":0.0075,"vega":1.0211,"theta":-0.1559,"rho":0.6351,"theo":27.654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.14,"last_trade_time":"2026-02-18T14:38:24","percent_change":0.0,"prev_day_close":29.3249998092651},{"option":"SPY260417P00671000","bid":13.67,"bid_size":207.0,"ask":13.72,"ask_size":188.0,"iv":0.1856,"open_interest":1196.0,"volume":80.0,"delta":-0.3817,"gamma":0.0078,"vega":1.0241,"theta":-0.1661,"rho":-0.351,"theo":13.6741,"change":1.57,"open":12.82,"high":13.96,"low":12.5,"tick":"down","last_trade_price":13.82,"last_trade_time":"2026-02-19T14:49:58","percent_change":12.8163,"prev_day_close":12.25},{"option":"SPY260417C00672000","bid":26.87,"bid_size":152.0,"ask":27.03,"ask_size":152.0,"iv":0.1847,"open_interest":95.0,"volume":4.0,"delta":0.6195,"gamma":0.0076,"vega":1.0267,"theta":-0.156,"rho":0.6287,"theo":26.9262,"change":-1.08,"open":27.5,"high":27.5,"low":27.5,"tick":"no_change","last_trade_price":27.5,"last_trade_time":"2026-02-19T09:40:52","percent_change":-3.77887,"prev_day_close":28.5799999237061},{"option":"SPY260417P00672000","bid":13.94,"bid_size":130.0,"ask":13.99,"ask_size":70.0,"iv":0.1843,"open_interest":674.0,"volume":72.0,"delta":-0.389,"gamma":0.0079,"vega":1.0309,"theta":-0.1659,"rho":-0.3583,"theo":13.9492,"change":1.235,"open":13.39,"high":13.89,"low":12.75,"tick":"up","last_trade_price":13.74,"last_trade_time":"2026-02-19T13:49:25","percent_change":9.87605,"prev_day_close":12.5049996376038},{"option":"SPY260417C00673000","bid":26.07,"bid_size":56.0,"ask":26.31,"ask_size":49.0,"iv":0.1829,"open_interest":28.0,"volume":0.0,"delta":0.6123,"gamma":0.0077,"vega":1.0322,"theta":-0.156,"rho":0.6222,"theo":26.2043,"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":27.8450002670288},{"option":"SPY260417P00673000","bid":14.22,"bid_size":204.0,"ask":14.27,"ask_size":186.0,"iv":0.183,"open_interest":1428.0,"volume":79.0,"delta":-0.3965,"gamma":0.008,"vega":1.0352,"theta":-0.1655,"rho":-0.3643,"theo":14.2308,"change":1.695,"open":13.75,"high":14.46,"low":13.37,"tick":"up","last_trade_price":14.46,"last_trade_time":"2026-02-19T13:43:00","percent_change":13.2785,"prev_day_close":12.7649998664856},{"option":"SPY260417C00674000","bid":25.42,"bid_size":37.0,"ask":25.59,"ask_size":42.0,"iv":0.1819,"open_interest":31.0,"volume":0.0,"delta":0.6052,"gamma":0.0078,"vega":1.0373,"theta":-0.1559,"rho":0.6156,"theo":25.4984,"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":27.1049995422363},{"option":"SPY260417P00674000","bid":14.51,"bid_size":128.0,"ask":14.56,"ask_size":128.0,"iv":0.1816,"open_interest":392.0,"volume":5.0,"delta":-0.404,"gamma":0.0081,"vega":1.0399,"theta":-0.1651,"rho":-0.3682,"theo":14.5178,"change":1.585,"open":14.09,"high":14.62,"low":13.99,"tick":"up","last_trade_price":14.62,"last_trade_time":"2026-02-19T12:57:09","percent_change":12.1596,"prev_day_close":13.0350003242493},{"option":"SPY260417C00675000","bid":24.74,"bid_size":160.0,"ask":24.86,"ask_size":184.0,"iv":0.1806,"open_interest":927.0,"volume":88.0,"delta":0.5976,"gamma":0.0079,"vega":1.0424,"theta":-0.1558,"rho":0.6085,"theo":24.7786,"change":-1.72,"open":25.5,"high":26.53,"low":24.62,"tick":"down","last_trade_price":24.62,"last_trade_time":"2026-02-19T14:39:18","percent_change":-6.52999,"prev_day_close":26.3400001525879},{"option":"SPY260417P00675000","bid":14.8,"bid_size":217.0,"ask":14.85,"ask_size":127.0,"iv":0.1802,"open_interest":4157.0,"volume":594.0,"delta":-0.4118,"gamma":0.0082,"vega":1.0442,"theta":-0.1647,"rho":-0.3741,"theo":14.8112,"change":1.6,"open":14.35,"high":15.23,"low":13.5,"tick":"no_change","last_trade_price":14.9,"last_trade_time":"2026-02-19T14:55:32","percent_change":12.0301,"prev_day_close":13.3000001907349},{"option":"SPY260417C00676000","bid":23.94,"bid_size":61.0,"ask":24.17,"ask_size":43.0,"iv":0.1789,"open_interest":116.0,"volume":2.0,"delta":0.5901,"gamma":0.008,"vega":1.0471,"theta":-0.1556,"rho":0.6014,"theo":24.0752,"change":0.185,"open":25.2,"high":25.78,"low":25.2,"tick":"up","last_trade_price":25.78,"last_trade_time":"2026-02-19T10:38:12","percent_change":0.722796,"prev_day_close":25.5950002670288},{"option":"SPY260417P00676000","bid":15.1,"bid_size":127.0,"ask":15.15,"ask_size":127.0,"iv":0.1788,"open_interest":544.0,"volume":178.0,"delta":-0.4196,"gamma":0.0083,"vega":1.048,"theta":-0.1642,"rho":-0.3778,"theo":15.1108,"change":1.815,"open":14.64,"high":15.65,"low":13.96,"tick":"up","last_trade_price":15.39,"last_trade_time":"2026-02-19T14:44:36","percent_change":13.3702,"prev_day_close":13.5750002861023},{"option":"SPY260417C00677000","bid":23.31,"bid_size":50.0,"ask":23.47,"ask_size":154.0,"iv":0.1778,"open_interest":249.0,"volume":64.0,"delta":0.5824,"gamma":0.0081,"vega":1.0515,"theta":-0.1553,"rho":0.594,"theo":23.3784,"change":-0.84,"open":24.09,"high":24.09,"low":24.04,"tick":"down","last_trade_price":24.04,"last_trade_time":"2026-02-19T09:42:33","percent_change":-3.37621,"prev_day_close":24.8800001144409},{"option":"SPY260417P00677000","bid":15.41,"bid_size":68.0,"ask":15.46,"ask_size":126.0,"iv":0.1775,"open_interest":528.0,"volume":192.0,"delta":-0.4276,"gamma":0.0084,"vega":1.0518,"theta":-0.1636,"rho":-0.3832,"theo":15.4175,"change":1.885,"open":14.77,"high":15.75,"low":14.34,"tick":"up","last_trade_price":15.75,"last_trade_time":"2026-02-19T14:40:23","percent_change":13.5954,"prev_day_close":13.8650002479553},{"option":"SPY260417C00678000","bid":22.62,"bid_size":89.0,"ask":22.78,"ask_size":63.0,"iv":0.1765,"open_interest":132.0,"volume":0.0,"delta":0.5748,"gamma":0.0082,"vega":1.0555,"theta":-0.155,"rho":0.5867,"theo":22.6983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.84,"last_trade_time":"2026-02-18T15:55:33","percent_change":0.0,"prev_day_close":24.2049999237061},{"option":"SPY260417P00678000","bid":15.72,"bid_size":124.0,"ask":15.77,"ask_size":124.0,"iv":0.1761,"open_interest":626.0,"volume":257.0,"delta":-0.4358,"gamma":0.0085,"vega":1.0552,"theta":-0.1629,"rho":-0.3886,"theo":15.7318,"change":1.845,"open":15.75,"high":16.26,"low":14.38,"tick":"up","last_trade_price":16.0,"last_trade_time":"2026-02-19T14:39:17","percent_change":13.0343,"prev_day_close":14.1550002098084},{"option":"SPY260417C00679000","bid":21.87,"bid_size":53.0,"ask":22.09,"ask_size":56.0,"iv":0.1747,"open_interest":165.0,"volume":2.0,"delta":0.5668,"gamma":0.0083,"vega":1.0592,"theta":-0.1546,"rho":0.5791,"theo":22.0151,"change":-1.615,"open":22.61,"high":22.61,"low":21.87,"tick":"down","last_trade_price":21.87,"last_trade_time":"2026-02-19T13:40:30","percent_change":-6.87673,"prev_day_close":23.4849996566772},{"option":"SPY260417P00679000","bid":16.04,"bid_size":123.0,"ask":16.09,"ask_size":123.0,"iv":0.1748,"open_interest":1156.0,"volume":37.0,"delta":-0.4442,"gamma":0.0086,"vega":1.0586,"theta":-0.1622,"rho":-0.3961,"theo":16.0537,"change":1.645,"open":15.54,"high":16.46,"low":14.85,"tick":"up","last_trade_price":16.1,"last_trade_time":"2026-02-19T14:37:04","percent_change":11.3801,"prev_day_close":14.4549999237061},{"option":"SPY260417C00680000","bid":21.25,"bid_size":284.0,"ask":21.38,"ask_size":234.0,"iv":0.1737,"open_interest":2319.0,"volume":207.0,"delta":0.5586,"gamma":0.0084,"vega":1.0625,"theta":-0.1541,"rho":0.5712,"theo":21.329,"change":-1.44,"open":22.03,"high":23.0,"low":21.0,"tick":"down","last_trade_price":21.33,"last_trade_time":"2026-02-19T14:38:27","percent_change":-6.32411,"prev_day_close":22.7699995040894},{"option":"SPY260417P00680000","bid":16.37,"bid_size":190.0,"ask":16.42,"ask_size":123.0,"iv":0.1734,"open_interest":8296.0,"volume":1888.0,"delta":-0.4526,"gamma":0.0087,"vega":1.0614,"theta":-0.1614,"rho":-0.4027,"theo":16.3821,"change":1.71,"open":15.91,"high":17.0,"low":14.86,"tick":"down","last_trade_price":16.47,"last_trade_time":"2026-02-19T14:55:29","percent_change":11.5854,"prev_day_close":14.7599997520447},{"option":"SPY260417C00681000","bid":20.55,"bid_size":157.0,"ask":20.74,"ask_size":157.0,"iv":0.1719,"open_interest":558.0,"volume":15.0,"delta":0.5503,"gamma":0.0085,"vega":1.0654,"theta":-0.1536,"rho":0.5634,"theo":20.6599,"change":-1.035,"open":21.3,"high":22.08,"low":21.05,"tick":"down","last_trade_price":21.05,"last_trade_time":"2026-02-19T11:47:03","percent_change":-4.68644,"prev_day_close":22.085000038147},{"option":"SPY260417P00681000","bid":16.7,"bid_size":122.0,"ask":16.76,"ask_size":122.0,"iv":0.172,"open_interest":1010.0,"volume":98.0,"delta":-0.4612,"gamma":0.0088,"vega":1.0644,"theta":-0.1605,"rho":-0.4123,"theo":16.7192,"change":1.915,"open":16.59,"high":17.08,"low":15.26,"tick":"up","last_trade_price":16.99,"last_trade_time":"2026-02-19T14:44:36","percent_change":12.7031,"prev_day_close":15.0750002861023},{"option":"SPY260417C00682000","bid":19.97,"bid_size":63.0,"ask":20.01,"ask_size":117.0,"iv":0.1708,"open_interest":676.0,"volume":179.0,"delta":0.5424,"gamma":0.0086,"vega":1.0679,"theta":-0.1529,"rho":0.556,"theo":20.0212,"change":-1.51,"open":20.5,"high":21.61,"low":19.69,"tick":"up","last_trade_price":19.88,"last_trade_time":"2026-02-19T14:55:09","percent_change":-7.05937,"prev_day_close":21.3899993896484},{"option":"SPY260417P00682000","bid":17.05,"bid_size":66.0,"ask":17.1,"ask_size":182.0,"iv":0.1707,"open_interest":1039.0,"volume":171.0,"delta":-0.4699,"gamma":0.0089,"vega":1.0657,"theta":-0.1595,"rho":-0.4161,"theo":17.0646,"change":1.865,"open":16.61,"high":17.6,"low":15.76,"tick":"down","last_trade_price":17.26,"last_trade_time":"2026-02-19T13:42:21","percent_change":12.1143,"prev_day_close":15.3949999809265},{"option":"SPY260417C00683000","bid":19.31,"bid_size":118.0,"ask":19.35,"ask_size":64.0,"iv":0.1694,"open_interest":517.0,"volume":86.0,"delta":0.5339,"gamma":0.0087,"vega":1.07,"theta":-0.1522,"rho":0.5479,"theo":19.3666,"change":-1.405,"open":20.65,"high":20.65,"low":19.0,"tick":"up","last_trade_price":19.32,"last_trade_time":"2026-02-19T14:45:51","percent_change":-6.77925,"prev_day_close":20.7249994277954},{"option":"SPY260417P00683000","bid":17.4,"bid_size":185.0,"ask":17.46,"ask_size":121.0,"iv":0.1693,"open_interest":1051.0,"volume":195.0,"delta":-0.4788,"gamma":0.009,"vega":1.0671,"theta":-0.1584,"rho":-0.4224,"theo":17.4172,"change":1.775,"open":16.71,"high":17.96,"low":15.85,"tick":"down","last_trade_price":17.5,"last_trade_time":"2026-02-19T14:55:32","percent_change":11.2878,"prev_day_close":15.7249999046326},{"option":"SPY260417C00684000","bid":18.66,"bid_size":172.0,"ask":18.7,"ask_size":64.0,"iv":0.168,"open_interest":810.0,"volume":223.0,"delta":0.5253,"gamma":0.0088,"vega":1.0717,"theta":-0.1514,"rho":0.5395,"theo":18.7198,"change":-0.81,"open":19.35,"high":20.35,"low":18.44,"tick":"no_change","last_trade_price":19.25,"last_trade_time":"2026-02-19T14:23:35","percent_change":-4.03788,"prev_day_close":20.0599994659424},{"option":"SPY260417P00684000","bid":17.76,"bid_size":183.0,"ask":17.82,"ask_size":181.0,"iv":0.1679,"open_interest":970.0,"volume":175.0,"delta":-0.4879,"gamma":0.0091,"vega":1.0674,"theta":-0.1572,"rho":-0.4239,"theo":17.7781,"change":1.86,"open":17.13,"high":18.13,"low":16.41,"tick":"down","last_trade_price":17.93,"last_trade_time":"2026-02-19T14:55:17","percent_change":11.5744,"prev_day_close":16.0700006484985},{"option":"SPY260417C00685000","bid":18.03,"bid_size":137.0,"ask":18.07,"ask_size":145.0,"iv":0.1667,"open_interest":2592.0,"volume":455.0,"delta":0.516,"gamma":0.0088,"vega":1.0729,"theta":-0.1505,"rho":0.5304,"theo":18.0587,"change":-1.385,"open":18.9,"high":19.57,"low":17.7,"tick":"up","last_trade_price":18.0,"last_trade_time":"2026-02-19T14:50:09","percent_change":-7.1447,"prev_day_close":19.3850002288818},{"option":"SPY260417P00685000","bid":18.13,"bid_size":199.0,"ask":18.19,"ask_size":121.0,"iv":0.1665,"open_interest":6207.0,"volume":1422.0,"delta":-0.4971,"gamma":0.0092,"vega":1.0675,"theta":-0.156,"rho":-0.4299,"theo":18.1474,"change":1.96,"open":17.64,"high":18.7,"low":16.5,"tick":"down","last_trade_price":18.37,"last_trade_time":"2026-02-19T14:49:17","percent_change":11.9439,"prev_day_close":16.4099998474121},{"option":"SPY260417C00686000","bid":17.4,"bid_size":145.0,"ask":17.44,"ask_size":145.0,"iv":0.1653,"open_interest":776.0,"volume":118.0,"delta":0.5071,"gamma":0.0089,"vega":1.0736,"theta":-0.1496,"rho":0.5215,"theo":17.4285,"change":-0.78,"open":18.22,"high":19.0,"low":17.27,"tick":"up","last_trade_price":17.96,"last_trade_time":"2026-02-19T14:20:38","percent_change":-4.16222,"prev_day_close":18.7399997711182},{"option":"SPY260417P00686000","bid":18.51,"bid_size":121.0,"ask":18.57,"ask_size":121.0,"iv":0.1652,"open_interest":685.0,"volume":114.0,"delta":-0.5065,"gamma":0.0092,"vega":1.0668,"theta":-0.1547,"rho":-0.4358,"theo":18.5261,"change":1.08,"open":17.98,"high":18.97,"low":17.05,"tick":"down","last_trade_price":17.85,"last_trade_time":"2026-02-19T14:10:12","percent_change":6.44007,"prev_day_close":16.7699995040894},{"option":"SPY260417C00687000","bid":16.78,"bid_size":131.0,"ask":16.82,"ask_size":146.0,"iv":0.1638,"open_interest":986.0,"volume":46.0,"delta":0.4981,"gamma":0.009,"vega":1.0738,"theta":-0.1485,"rho":0.5126,"theo":16.8069,"change":-1.38,"open":17.27,"high":18.11,"low":16.61,"tick":"up","last_trade_price":16.71,"last_trade_time":"2026-02-19T14:55:17","percent_change":-7.62852,"prev_day_close":18.0900001525879},{"option":"SPY260417P00687000","bid":18.9,"bid_size":120.0,"ask":18.96,"ask_size":120.0,"iv":0.1638,"open_interest":965.0,"volume":104.0,"delta":-0.5161,"gamma":0.0093,"vega":1.0663,"theta":-0.1532,"rho":-0.4451,"theo":18.9135,"change":1.125,"open":18.28,"high":19.32,"low":17.45,"tick":"down","last_trade_price":18.26,"last_trade_time":"2026-02-19T14:10:12","percent_change":6.56551,"prev_day_close":17.1350002288818},{"option":"SPY260417C00688000","bid":16.17,"bid_size":65.0,"ask":16.2,"ask_size":65.0,"iv":0.1625,"open_interest":2114.0,"volume":184.0,"delta":0.4889,"gamma":0.0091,"vega":1.0734,"theta":-0.1474,"rho":0.5035,"theo":16.1942,"change":-1.43,"open":16.63,"high":17.72,"low":15.83,"tick":"up","last_trade_price":16.03,"last_trade_time":"2026-02-19T14:54:12","percent_change":-8.19015,"prev_day_close":17.460000038147},{"option":"SPY260417P00688000","bid":19.3,"bid_size":157.0,"ask":19.35,"ask_size":65.0,"iv":0.1624,"open_interest":2180.0,"volume":129.0,"delta":-0.5257,"gamma":0.0094,"vega":1.0656,"theta":-0.1517,"rho":-0.4524,"theo":19.3095,"change":1.97,"open":18.82,"high":20.0,"low":17.77,"tick":"up","last_trade_price":19.48,"last_trade_time":"2026-02-19T14:52:27","percent_change":11.2507,"prev_day_close":17.5100002288818},{"option":"SPY260417C00689000","bid":15.56,"bid_size":131.0,"ask":15.6,"ask_size":131.0,"iv":0.1611,"open_interest":1104.0,"volume":91.0,"delta":0.4795,"gamma":0.0091,"vega":1.0725,"theta":-0.1462,"rho":0.4945,"theo":15.5904,"change":-1.47,"open":16.41,"high":16.72,"low":15.35,"tick":"down","last_trade_price":15.36,"last_trade_time":"2026-02-19T14:47:31","percent_change":-8.7344,"prev_day_close":16.8299999237061},{"option":"SPY260417P00689000","bid":19.71,"bid_size":65.0,"ask":19.76,"ask_size":120.0,"iv":0.1611,"open_interest":554.0,"volume":35.0,"delta":-0.5355,"gamma":0.0095,"vega":1.0631,"theta":-0.1501,"rho":-0.4604,"theo":19.7158,"change":1.57,"open":19.21,"high":19.99,"low":18.21,"tick":"down","last_trade_price":19.47,"last_trade_time":"2026-02-19T14:29:31","percent_change":8.77095,"prev_day_close":17.9000005722046},{"option":"SPY260417C00690000","bid":14.97,"bid_size":131.0,"ask":15.01,"ask_size":131.0,"iv":0.1598,"open_interest":4715.0,"volume":506.0,"delta":0.4705,"gamma":0.0092,"vega":1.0712,"theta":-0.1448,"rho":0.4858,"theo":15.0174,"change":-1.35,"open":15.65,"high":16.62,"low":14.69,"tick":"no_change","last_trade_price":14.87,"last_trade_time":"2026-02-19T14:49:20","percent_change":-8.32306,"prev_day_close":16.2200002670288},{"option":"SPY260417P00690000","bid":20.13,"bid_size":64.0,"ask":20.18,"ask_size":118.0,"iv":0.1597,"open_interest":8070.0,"volume":358.0,"delta":-0.5454,"gamma":0.0095,"vega":1.0607,"theta":-0.1484,"rho":-0.4664,"theo":20.1332,"change":1.83,"open":19.6,"high":20.72,"low":18.31,"tick":"down","last_trade_price":20.12,"last_trade_time":"2026-02-19T14:51:41","percent_change":10.0055,"prev_day_close":18.289999961853},{"option":"SPY260417C00691000","bid":14.39,"bid_size":146.0,"ask":14.42,"ask_size":65.0,"iv":0.1584,"open_interest":979.0,"volume":34.0,"delta":0.4604,"gamma":0.0093,"vega":1.069,"theta":-0.1434,"rho":0.4758,"theo":14.4108,"change":-1.42,"open":14.99,"high":15.57,"low":14.19,"tick":"down","last_trade_price":14.19,"last_trade_time":"2026-02-19T14:47:55","percent_change":-9.09673,"prev_day_close":15.6100001335144},{"option":"SPY260417P00691000","bid":20.55,"bid_size":117.0,"ask":20.61,"ask_size":117.0,"iv":0.1583,"open_interest":600.0,"volume":6.0,"delta":-0.5555,"gamma":0.0096,"vega":1.0566,"theta":-0.1465,"rho":-0.466,"theo":20.5607,"change":0.98,"open":20.32,"high":20.32,"low":19.68,"tick":"down","last_trade_price":19.68,"last_trade_time":"2026-02-19T11:11:41","percent_change":5.24064,"prev_day_close":18.6999998092651},{"option":"SPY260417C00692000","bid":13.81,"bid_size":176.0,"ask":13.85,"ask_size":136.0,"iv":0.157,"open_interest":1083.0,"volume":84.0,"delta":0.4507,"gamma":0.0093,"vega":1.0662,"theta":-0.142,"rho":0.4661,"theo":13.8358,"change":-1.29,"open":14.45,"high":15.28,"low":13.7,"tick":"down","last_trade_price":13.72,"last_trade_time":"2026-02-19T14:46:51","percent_change":-8.59427,"prev_day_close":15.0099997520447},{"option":"SPY260417P00692000","bid":20.89,"bid_size":92.0,"ask":21.14,"ask_size":92.0,"iv":0.157,"open_interest":846.0,"volume":3.0,"delta":-0.5658,"gamma":0.0097,"vega":1.0516,"theta":-0.1446,"rho":-0.4715,"theo":20.999,"change":1.53,"open":20.64,"high":20.64,"low":20.64,"tick":"up","last_trade_price":20.64,"last_trade_time":"2026-02-19T11:46:55","percent_change":8.00628,"prev_day_close":19.1099996566772},{"option":"SPY260417C00693000","bid":13.25,"bid_size":133.0,"ask":13.29,"ask_size":133.0,"iv":0.1557,"open_interest":975.0,"volume":138.0,"delta":0.4408,"gamma":0.0094,"vega":1.0628,"theta":-0.1404,"rho":0.4561,"theo":13.2712,"change":-1.29,"open":14.68,"high":14.68,"low":13.04,"tick":"up","last_trade_price":13.14,"last_trade_time":"2026-02-19T14:54:12","percent_change":-8.93971,"prev_day_close":14.4299998283386},{"option":"SPY260417P00693000","bid":21.32,"bid_size":31.0,"ask":21.6,"ask_size":31.0,"iv":0.1556,"open_interest":1031.0,"volume":1.0,"delta":-0.5767,"gamma":0.0097,"vega":1.0459,"theta":-0.1425,"rho":-0.4784,"theo":21.4775,"change":1.615,"open":21.15,"high":21.15,"low":21.15,"tick":"up","last_trade_price":21.15,"last_trade_time":"2026-02-19T09:46:42","percent_change":8.26721,"prev_day_close":19.5349998474121},{"option":"SPY260417C00694000","bid":12.7,"bid_size":133.0,"ask":12.74,"ask_size":148.0,"iv":0.1544,"open_interest":853.0,"volume":18.0,"delta":0.4309,"gamma":0.0094,"vega":1.0587,"theta":-0.1387,"rho":0.446,"theo":12.7175,"change":-0.88,"open":14.1,"high":14.1,"low":12.65,"tick":"up","last_trade_price":12.97,"last_trade_time":"2026-02-19T13:55:18","percent_change":-6.35379,"prev_day_close":13.8499999046326},{"option":"SPY260417P00694000","bid":21.78,"bid_size":100.0,"ask":22.01,"ask_size":40.0,"iv":0.1539,"open_interest":680.0,"volume":1.0,"delta":-0.5872,"gamma":0.0098,"vega":1.0414,"theta":-0.1404,"rho":-0.4884,"theo":21.9374,"change":0.9,"open":20.87,"high":20.87,"low":20.87,"tick":"up","last_trade_price":20.87,"last_trade_time":"2026-02-19T09:43:49","percent_change":4.50676,"prev_day_close":19.9700002670288},{"option":"SPY260417C00695000","bid":12.16,"bid_size":273.0,"ask":12.2,"ask_size":134.0,"iv":0.153,"open_interest":5807.0,"volume":152.0,"delta":0.4208,"gamma":0.0094,"vega":1.0538,"theta":-0.1369,"rho":0.4359,"theo":12.175,"change":-1.18,"open":13.53,"high":13.54,"low":12.0,"tick":"up","last_trade_price":12.11,"last_trade_time":"2026-02-19T14:55:17","percent_change":-8.87886,"prev_day_close":13.2900004386902},{"option":"SPY260417P00695000","bid":22.33,"bid_size":90.0,"ask":22.48,"ask_size":90.0,"iv":0.1529,"open_interest":4429.0,"volume":30.0,"delta":-0.5974,"gamma":0.0098,"vega":1.0364,"theta":-0.1382,"rho":-0.4958,"theo":22.3787,"change":1.34,"open":21.38,"high":22.9,"low":21.38,"tick":"no_change","last_trade_price":21.74,"last_trade_time":"2026-02-19T14:00:56","percent_change":6.56863,"prev_day_close":20.3999996185303},{"option":"SPY260417C00696000","bid":11.63,"bid_size":151.0,"ask":11.67,"ask_size":136.0,"iv":0.1517,"open_interest":691.0,"volume":32.0,"delta":0.4106,"gamma":0.0095,"vega":1.0484,"theta":-0.1351,"rho":0.4257,"theo":11.644,"change":-1.14,"open":12.97,"high":12.97,"low":11.59,"tick":"down","last_trade_price":11.59,"last_trade_time":"2026-02-19T14:53:09","percent_change":-8.95522,"prev_day_close":12.7300000190735},{"option":"SPY260417P00696000","bid":22.73,"bid_size":29.0,"ask":23.03,"ask_size":29.0,"iv":0.1514,"open_interest":517.0,"volume":1.0,"delta":-0.6085,"gamma":0.0098,"vega":1.0284,"theta":-0.1358,"rho":-0.5039,"theo":22.8923,"change":1.975,"open":22.83,"high":22.83,"low":22.83,"tick":"up","last_trade_price":22.83,"last_trade_time":"2026-02-19T09:37:46","percent_change":9.47015,"prev_day_close":20.8549995422363},{"option":"SPY260417C00697000","bid":11.12,"bid_size":207.0,"ask":11.15,"ask_size":69.0,"iv":0.1504,"open_interest":1287.0,"volume":7.0,"delta":0.4003,"gamma":0.0095,"vega":1.0422,"theta":-0.1332,"rho":0.4155,"theo":11.1247,"change":-0.74,"open":11.93,"high":11.95,"low":11.45,"tick":"down","last_trade_price":11.45,"last_trade_time":"2026-02-19T14:00:40","percent_change":-6.07055,"prev_day_close":12.1900000572205},{"option":"SPY260417P00697000","bid":23.23,"bid_size":29.0,"ask":23.53,"ask_size":2.0,"iv":0.1501,"open_interest":370.0,"volume":0.0,"delta":-0.6191,"gamma":0.0098,"vega":1.0199,"theta":-0.1334,"rho":-0.5033,"theo":23.3781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.78,"last_trade_time":"2026-02-18T10:40:31","percent_change":0.0,"prev_day_close":21.3199996948242},{"option":"SPY260417C00698000","bid":10.61,"bid_size":270.0,"ask":10.65,"ask_size":216.0,"iv":0.1491,"open_interest":1378.0,"volume":18.0,"delta":0.3899,"gamma":0.0095,"vega":1.0353,"theta":-0.1312,"rho":0.4051,"theo":10.6176,"change":-1.09,"open":11.37,"high":11.89,"low":10.43,"tick":"up","last_trade_price":10.57,"last_trade_time":"2026-02-19T14:53:09","percent_change":-9.3482,"prev_day_close":11.6600003242493},{"option":"SPY260417P00698000","bid":23.74,"bid_size":29.0,"ask":24.03,"ask_size":29.0,"iv":0.1489,"open_interest":946.0,"volume":1.0,"delta":-0.6301,"gamma":0.0098,"vega":1.0083,"theta":-0.1309,"rho":-0.5076,"theo":23.8909,"change":2.415,"open":24.15,"high":24.15,"low":24.15,"tick":"up","last_trade_price":24.15,"last_trade_time":"2026-02-19T12:58:23","percent_change":11.1111,"prev_day_close":21.7349996566772},{"option":"SPY260417C00699000","bid":10.12,"bid_size":142.0,"ask":10.16,"ask_size":157.0,"iv":0.1478,"open_interest":715.0,"volume":14.0,"delta":0.3794,"gamma":0.0095,"vega":1.0275,"theta":-0.1291,"rho":0.3945,"theo":10.1231,"change":-0.96,"open":10.87,"high":11.1,"low":10.18,"tick":"down","last_trade_price":10.18,"last_trade_time":"2026-02-19T12:48:36","percent_change":-8.61759,"prev_day_close":11.1399998664856},{"option":"SPY260417P00699000","bid":24.28,"bid_size":22.0,"ask":24.56,"ask_size":28.0,"iv":0.1475,"open_interest":330.0,"volume":0.0,"delta":-0.6413,"gamma":0.0098,"vega":0.9986,"theta":-0.1282,"rho":-0.5119,"theo":24.4276,"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":22.2449998855591},{"option":"SPY260417C00700000","bid":9.64,"bid_size":244.0,"ask":9.68,"ask_size":158.0,"iv":0.1465,"open_interest":6528.0,"volume":1493.0,"delta":0.3689,"gamma":0.0095,"vega":1.0188,"theta":-0.1269,"rho":0.3836,"theo":9.6418,"change":-1.07,"open":10.05,"high":10.96,"low":9.49,"tick":"down","last_trade_price":9.56,"last_trade_time":"2026-02-19T14:43:01","percent_change":-10.0658,"prev_day_close":10.6299996376038},{"option":"SPY260417P00700000","bid":24.85,"bid_size":84.0,"ask":25.07,"ask_size":84.0,"iv":0.1462,"open_interest":4132.0,"volume":101.0,"delta":-0.6522,"gamma":0.0098,"vega":0.9885,"theta":-0.1255,"rho":-0.521,"theo":24.9532,"change":1.42,"open":24.0,"high":25.4,"low":22.91,"tick":"up","last_trade_price":24.25,"last_trade_time":"2026-02-19T14:14:35","percent_change":6.21989,"prev_day_close":22.8299999237061},{"option":"SPY260417C00701000","bid":9.17,"bid_size":189.0,"ask":9.21,"ask_size":145.0,"iv":0.1452,"open_interest":917.0,"volume":17.0,"delta":0.3583,"gamma":0.0095,"vega":1.0093,"theta":-0.1246,"rho":0.3728,"theo":9.1741,"change":-1.07,"open":9.9,"high":9.94,"low":9.07,"tick":"down","last_trade_price":9.07,"last_trade_time":"2026-02-19T14:47:26","percent_change":-10.5523,"prev_day_close":10.1399998664856},{"option":"SPY260417P00701000","bid":25.35,"bid_size":2.0,"ask":25.68,"ask_size":2.0,"iv":0.1449,"open_interest":64.0,"volume":0.0,"delta":-0.6636,"gamma":0.0098,"vega":0.9792,"theta":-0.1226,"rho":-0.5302,"theo":25.5154,"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":23.3349990844727},{"option":"SPY260417C00702000","bid":8.72,"bid_size":148.0,"ask":8.76,"ask_size":163.0,"iv":0.144,"open_interest":755.0,"volume":13.0,"delta":0.3477,"gamma":0.0095,"vega":0.9991,"theta":-0.1223,"rho":0.3619,"theo":8.72,"change":-1.02,"open":9.63,"high":9.63,"low":8.64,"tick":"no_change","last_trade_price":8.64,"last_trade_time":"2026-02-19T13:36:57","percent_change":-10.559,"prev_day_close":9.66000032424927},{"option":"SPY260417P00702000","bid":25.91,"bid_size":27.0,"ask":26.26,"ask_size":27.0,"iv":0.1436,"open_interest":40.0,"volume":0.0,"delta":-0.6747,"gamma":0.0098,"vega":0.9681,"theta":-0.1198,"rho":-0.5361,"theo":26.0794,"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":23.8449993133545},{"option":"SPY260417C00703000","bid":8.28,"bid_size":150.0,"ask":8.31,"ask_size":76.0,"iv":0.1427,"open_interest":922.0,"volume":27.0,"delta":0.3371,"gamma":0.0095,"vega":0.9883,"theta":-0.1199,"rho":0.3512,"theo":8.2798,"change":-0.45,"open":8.81,"high":9.15,"low":8.71,"tick":"up","last_trade_price":8.74,"last_trade_time":"2026-02-19T12:42:28","percent_change":-4.89663,"prev_day_close":9.19000005722046},{"option":"SPY260417P00703000","bid":26.5,"bid_size":17.0,"ask":26.82,"ask_size":26.0,"iv":0.1425,"open_interest":98.0,"volume":0.0,"delta":-0.6858,"gamma":0.0098,"vega":0.951,"theta":-0.1168,"rho":-0.5343,"theo":26.662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.71,"last_trade_time":"2026-02-18T14:09:50","percent_change":0.0,"prev_day_close":24.4299993515015},{"option":"SPY260417C00704000","bid":7.85,"bid_size":169.0,"ask":7.89,"ask_size":154.0,"iv":0.1416,"open_interest":378.0,"volume":4.0,"delta":0.3264,"gamma":0.0094,"vega":0.9767,"theta":-0.1175,"rho":0.3405,"theo":7.8536,"change":-0.815,"open":8.23,"high":8.25,"low":7.92,"tick":"down","last_trade_price":7.92,"last_trade_time":"2026-02-19T14:37:04","percent_change":-9.33028,"prev_day_close":8.7350001335144},{"option":"SPY260417P00704000","bid":27.09,"bid_size":2.0,"ask":27.45,"ask_size":26.0,"iv":0.1413,"open_interest":116.0,"volume":1.0,"delta":-0.697,"gamma":0.0097,"vega":0.9338,"theta":-0.1136,"rho":-0.5386,"theo":27.2611,"change":2.075,"open":27.02,"high":27.02,"low":27.02,"tick":"up","last_trade_price":27.02,"last_trade_time":"2026-02-19T09:46:21","percent_change":8.3183,"prev_day_close":24.9449996948242},{"option":"SPY260417C00705000","bid":7.44,"bid_size":156.0,"ask":7.47,"ask_size":79.0,"iv":0.1404,"open_interest":2173.0,"volume":117.0,"delta":0.3158,"gamma":0.0094,"vega":0.9642,"theta":-0.115,"rho":0.3296,"theo":7.4415,"change":-0.835,"open":7.9,"high":8.48,"low":7.36,"tick":"up","last_trade_price":7.46,"last_trade_time":"2026-02-19T14:45:52","percent_change":-10.0663,"prev_day_close":8.29500007629394},{"option":"SPY260417P00705000","bid":27.73,"bid_size":81.0,"ask":28.02,"ask_size":81.0,"iv":0.14,"open_interest":431.0,"volume":12.0,"delta":-0.708,"gamma":0.0096,"vega":0.9188,"theta":-0.1105,"rho":-0.5435,"theo":27.8604,"change":2.5,"open":27.42,"high":28.35,"low":25.5,"tick":"down","last_trade_price":28.11,"last_trade_time":"2026-02-19T13:42:21","percent_change":9.76181,"prev_day_close":25.6099996566772},{"option":"SPY260417C00706000","bid":7.04,"bid_size":169.0,"ask":7.07,"ask_size":81.0,"iv":0.1392,"open_interest":680.0,"volume":46.0,"delta":0.3052,"gamma":0.0093,"vega":0.9508,"theta":-0.1124,"rho":0.3185,"theo":7.0438,"change":-0.54,"open":7.84,"high":7.84,"low":6.99,"tick":"up","last_trade_price":7.33,"last_trade_time":"2026-02-19T14:21:10","percent_change":-6.8615,"prev_day_close":7.86999988555908},{"option":"SPY260417P00706000","bid":28.3,"bid_size":2.0,"ask":28.69,"ask_size":25.0,"iv":0.1394,"open_interest":65.0,"volume":0.0,"delta":-0.7193,"gamma":0.0096,"vega":0.9048,"theta":-0.1072,"rho":-0.5526,"theo":28.4988,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":24.75,"last_trade_time":"2026-02-18T10:24:41","percent_change":0.0,"prev_day_close":26.1099996566772},{"option":"SPY260417C00707000","bid":6.66,"bid_size":96.0,"ask":6.69,"ask_size":181.0,"iv":0.1381,"open_interest":622.0,"volume":396.0,"delta":0.2946,"gamma":0.0092,"vega":0.9365,"theta":-0.1098,"rho":0.3075,"theo":6.6605,"change":-0.865,"open":7.0,"high":7.25,"low":6.58,"tick":"down","last_trade_price":6.59,"last_trade_time":"2026-02-19T14:54:14","percent_change":-11.603,"prev_day_close":7.45499992370606},{"option":"SPY260417P00707000","bid":28.93,"bid_size":25.0,"ask":29.33,"ask_size":25.0,"iv":0.1376,"open_interest":7.0,"volume":0.0,"delta":-0.7301,"gamma":0.0095,"vega":0.8919,"theta":-0.104,"rho":-0.5612,"theo":29.1235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.15,"last_trade_time":"2026-02-18T15:47:16","percent_change":0.0,"prev_day_close":26.7849998474121},{"option":"SPY260417C00708000","bid":6.29,"bid_size":21.0,"ask":6.32,"ask_size":291.0,"iv":0.1369,"open_interest":467.0,"volume":483.0,"delta":0.2841,"gamma":0.0092,"vega":0.9215,"theta":-0.1071,"rho":0.2967,"theo":6.2915,"change":-0.775,"open":6.73,"high":7.16,"low":6.21,"tick":"down","last_trade_price":6.28,"last_trade_time":"2026-02-19T14:52:27","percent_change":-10.9851,"prev_day_close":7.0550000667572},{"option":"SPY260417P00708000","bid":29.59,"bid_size":25.0,"ask":29.98,"ask_size":25.0,"iv":0.1367,"open_interest":17.0,"volume":0.0,"delta":-0.7413,"gamma":0.0094,"vega":0.8754,"theta":-0.1006,"rho":-0.5652,"theo":29.7902,"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":27.3549995422363},{"option":"SPY260417C00709000","bid":5.93,"bid_size":83.0,"ask":5.96,"ask_size":200.0,"iv":0.1359,"open_interest":302.0,"volume":562.0,"delta":0.2737,"gamma":0.0091,"vega":0.906,"theta":-0.1044,"rho":0.286,"theo":5.9366,"change":-0.71,"open":6.44,"high":6.74,"low":5.89,"tick":"down","last_trade_price":5.96,"last_trade_time":"2026-02-19T14:37:58","percent_change":-10.6447,"prev_day_close":6.67000007629394},{"option":"SPY260417P00709000","bid":30.25,"bid_size":2.0,"ask":30.67,"ask_size":24.0,"iv":0.1354,"open_interest":93.0,"volume":0.0,"delta":-0.7521,"gamma":0.0092,"vega":0.8508,"theta":-0.0972,"rho":-0.5616,"theo":30.4646,"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":27.9799995422363},{"option":"SPY260417C00710000","bid":5.58,"bid_size":386.0,"ask":5.61,"ask_size":188.0,"iv":0.1347,"open_interest":3522.0,"volume":1495.0,"delta":0.2633,"gamma":0.009,"vega":0.89,"theta":-0.1016,"rho":0.2754,"theo":5.5954,"change":-0.695,"open":6.12,"high":6.49,"low":5.49,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-19T14:45:52","percent_change":-11.0405,"prev_day_close":6.29500007629394},{"option":"SPY260417P00710000","bid":30.98,"bid_size":67.0,"ask":31.28,"ask_size":67.0,"iv":0.1344,"open_interest":291.0,"volume":21.0,"delta":-0.7629,"gamma":0.0091,"vega":0.8274,"theta":-0.0936,"rho":-0.5639,"theo":31.1529,"change":2.715,"open":29.5,"high":31.46,"low":29.06,"tick":"up","last_trade_price":31.46,"last_trade_time":"2026-02-19T13:01:08","percent_change":9.44512,"prev_day_close":28.7450008392334},{"option":"SPY260417C00711000","bid":5.25,"bid_size":392.0,"ask":5.28,"ask_size":192.0,"iv":0.1337,"open_interest":1610.0,"volume":166.0,"delta":0.253,"gamma":0.0088,"vega":0.8732,"theta":-0.0988,"rho":0.2648,"theo":5.2679,"change":-0.56,"open":5.95,"high":6.03,"low":5.23,"tick":"up","last_trade_price":5.38,"last_trade_time":"2026-02-19T13:50:05","percent_change":-9.42761,"prev_day_close":5.94000005722046},{"option":"SPY260417P00711000","bid":31.61,"bid_size":24.0,"ask":32.06,"ask_size":24.0,"iv":0.1337,"open_interest":21.0,"volume":0.0,"delta":-0.7735,"gamma":0.009,"vega":0.8094,"theta":-0.0901,"rho":-0.5716,"theo":31.8529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.35,"last_trade_time":"2026-02-18T11:47:52","percent_change":0.0,"prev_day_close":29.3650007247925},{"option":"SPY260417C00712000","bid":4.93,"bid_size":397.0,"ask":4.96,"ask_size":87.0,"iv":0.1326,"open_interest":649.0,"volume":161.0,"delta":0.2429,"gamma":0.0087,"vega":0.8555,"theta":-0.096,"rho":0.2542,"theo":4.9541,"change":-0.705,"open":5.43,"high":5.66,"low":4.89,"tick":"down","last_trade_price":4.89,"last_trade_time":"2026-02-19T13:36:48","percent_change":-12.6005,"prev_day_close":5.59500002861023},{"option":"SPY260417P00712000","bid":32.31,"bid_size":23.0,"ask":32.76,"ask_size":2.0,"iv":0.1326,"open_interest":14.0,"volume":0.0,"delta":-0.784,"gamma":0.0088,"vega":0.7939,"theta":-0.0865,"rho":-0.5797,"theo":32.5636,"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":30.0199995040894},{"option":"SPY260417C00713000","bid":4.63,"bid_size":403.0,"ask":4.66,"ask_size":214.0,"iv":0.1316,"open_interest":1065.0,"volume":200.0,"delta":0.2331,"gamma":0.0086,"vega":0.8374,"theta":-0.0932,"rho":0.2439,"theo":4.66,"change":-0.445,"open":5.26,"high":5.26,"low":4.8,"tick":"up","last_trade_price":4.82,"last_trade_time":"2026-02-19T12:46:10","percent_change":-8.45204,"prev_day_close":5.26500010490418},{"option":"SPY260417P00713000","bid":33.04,"bid_size":2.0,"ask":33.5,"ask_size":23.0,"iv":0.1311,"open_interest":2.0,"volume":0.0,"delta":-0.7943,"gamma":0.0086,"vega":0.7762,"theta":-0.0829,"rho":-0.5848,"theo":33.2882,"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":30.6800003051758},{"option":"SPY260417C00714000","bid":4.34,"bid_size":211.0,"ask":4.37,"ask_size":217.0,"iv":0.1306,"open_interest":941.0,"volume":88.0,"delta":0.2232,"gamma":0.0084,"vega":0.8185,"theta":-0.0903,"rho":0.2337,"theo":4.3725,"change":-0.495,"open":4.82,"high":5.02,"low":4.45,"tick":"no_change","last_trade_price":4.46,"last_trade_time":"2026-02-19T14:30:50","percent_change":-9.98991,"prev_day_close":4.95499992370606},{"option":"SPY260417P00714000","bid":33.77,"bid_size":2.0,"ask":34.25,"ask_size":23.0,"iv":0.1306,"open_interest":5.0,"volume":0.0,"delta":-0.8044,"gamma":0.0085,"vega":0.7509,"theta":-0.0793,"rho":-0.5803,"theo":34.0306,"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":31.3899993896484},{"option":"SPY260417C00715000","bid":4.06,"bid_size":316.0,"ask":4.09,"ask_size":134.0,"iv":0.1296,"open_interest":3044.0,"volume":401.0,"delta":0.2133,"gamma":0.0083,"vega":0.7988,"theta":-0.0873,"rho":0.2235,"theo":4.0921,"change":-0.46,"open":4.4,"high":4.83,"low":4.0,"tick":"down","last_trade_price":4.19,"last_trade_time":"2026-02-19T14:32:44","percent_change":-9.89248,"prev_day_close":4.65000009536743},{"option":"SPY260417P00715000","bid":34.58,"bid_size":40.0,"ask":34.93,"ask_size":23.0,"iv":0.1292,"open_interest":130.0,"volume":2.0,"delta":-0.8143,"gamma":0.0083,"vega":0.7223,"theta":-0.0756,"rho":-0.581,"theo":34.7886,"change":0.375,"open":34.0,"high":34.0,"low":32.55,"tick":"down","last_trade_price":32.55,"last_trade_time":"2026-02-19T11:25:46","percent_change":1.1655,"prev_day_close":32.1749992370606},{"option":"SPY260417C00716000","bid":3.8,"bid_size":201.0,"ask":3.83,"ask_size":223.0,"iv":0.1287,"open_interest":416.0,"volume":106.0,"delta":0.2037,"gamma":0.0081,"vega":0.7792,"theta":-0.0844,"rho":0.2136,"theo":3.8302,"change":-0.425,"open":4.21,"high":4.49,"low":3.87,"tick":"up","last_trade_price":3.94,"last_trade_time":"2026-02-19T14:32:53","percent_change":-9.73654,"prev_day_close":4.36500000953674},{"option":"SPY260417P00716000","bid":35.32,"bid_size":22.0,"ask":35.76,"ask_size":2.0,"iv":0.129,"open_interest":1.0,"volume":0.0,"delta":-0.824,"gamma":0.0081,"vega":0.6977,"theta":-0.0719,"rho":-0.5862,"theo":35.5568,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.66,"last_trade_time":"2026-02-18T15:47:16","percent_change":0.0,"prev_day_close":32.8800010681152},{"option":"SPY260417C00717000","bid":3.55,"bid_size":202.0,"ask":3.58,"ask_size":226.0,"iv":0.1278,"open_interest":961.0,"volume":35.0,"delta":0.1946,"gamma":0.008,"vega":0.7595,"theta":-0.0815,"rho":0.204,"theo":3.5858,"change":-0.54,"open":4.09,"high":4.1,"low":3.55,"tick":"down","last_trade_price":3.55,"last_trade_time":"2026-02-19T14:50:19","percent_change":-13.2029,"prev_day_close":4.09000015258789},{"option":"SPY260417P00717000","bid":36.05,"bid_size":2.0,"ask":36.57,"ask_size":22.0,"iv":0.1278,"open_interest":0.0,"volume":0.0,"delta":-0.8336,"gamma":0.0079,"vega":0.6802,"theta":-0.0682,"rho":-0.5925,"theo":36.3345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.6599998474121},{"option":"SPY260417C00718000","bid":3.31,"bid_size":221.0,"ask":3.34,"ask_size":221.0,"iv":0.1269,"open_interest":371.0,"volume":102.0,"delta":0.1852,"gamma":0.0078,"vega":0.7382,"theta":-0.0785,"rho":0.194,"theo":3.3437,"change":-0.485,"open":3.68,"high":3.86,"low":3.34,"tick":"down","last_trade_price":3.34,"last_trade_time":"2026-02-19T12:58:47","percent_change":-12.6797,"prev_day_close":3.82499992847443},{"option":"SPY260417P00718000","bid":36.83,"bid_size":2.0,"ask":37.37,"ask_size":22.0,"iv":0.1267,"open_interest":3.0,"volume":0.0,"delta":-0.8429,"gamma":0.0077,"vega":0.6621,"theta":-0.0646,"rho":-0.596,"theo":37.1234,"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":34.3999996185303},{"option":"SPY260417C00719000","bid":3.09,"bid_size":445.0,"ask":3.12,"ask_size":726.0,"iv":0.126,"open_interest":1373.0,"volume":96.0,"delta":0.1764,"gamma":0.0076,"vega":0.7174,"theta":-0.0757,"rho":0.1848,"theo":3.1231,"change":-0.485,"open":3.4,"high":3.68,"low":3.09,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-19T14:41:13","percent_change":-13.5286,"prev_day_close":3.58499991893768},{"option":"SPY260417P00719000","bid":37.63,"bid_size":2.0,"ask":39.22,"ask_size":32.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.8519,"gamma":0.0075,"vega":0.6372,"theta":-0.061,"rho":-0.5905,"theo":37.9287,"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":35.1849994659424},{"option":"SPY260417C00720000","bid":2.88,"bid_size":176.0,"ask":2.9,"ask_size":95.0,"iv":0.1252,"open_interest":6462.0,"volume":485.0,"delta":0.1675,"gamma":0.0074,"vega":0.6956,"theta":-0.0727,"rho":0.1756,"theo":2.9054,"change":-0.485,"open":3.18,"high":3.45,"low":2.84,"tick":"down","last_trade_price":2.86,"last_trade_time":"2026-02-19T14:44:29","percent_change":-14.4993,"prev_day_close":3.34499990940094},{"option":"SPY260417P00720000","bid":37.3,"bid_size":10.0,"ask":40.08,"ask_size":5.0,"iv":0.1242,"open_interest":321.0,"volume":8.0,"delta":-0.8606,"gamma":0.0073,"vega":0.6066,"theta":-0.0574,"rho":-0.5874,"theo":38.7488,"change":2.29,"open":38.49,"high":38.5,"low":38.24,"tick":"down","last_trade_price":38.24,"last_trade_time":"2026-02-19T12:10:59","percent_change":6.36996,"prev_day_close":35.9499988555908},{"option":"SPY260417C00721000","bid":2.68,"bid_size":178.0,"ask":2.7,"ask_size":96.0,"iv":0.1245,"open_interest":1108.0,"volume":47.0,"delta":0.159,"gamma":0.0072,"vega":0.6742,"theta":-0.0698,"rho":0.1668,"theo":2.7036,"change":-0.355,"open":3.22,"high":3.22,"low":2.67,"tick":"up","last_trade_price":2.77,"last_trade_time":"2026-02-19T14:32:53","percent_change":-11.36,"prev_day_close":3.125},{"option":"SPY260417P00721000","bid":38.14,"bid_size":10.0,"ask":40.94,"ask_size":10.0,"iv":0.1237,"open_interest":0.0,"volume":0.0,"delta":-0.8692,"gamma":0.0071,"vega":0.5782,"theta":-0.054,"rho":-0.587,"theo":39.578,"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":36.8449993133545},{"option":"SPY260417C00722000","bid":2.49,"bid_size":182.0,"ask":2.52,"ask_size":457.0,"iv":0.1236,"open_interest":860.0,"volume":81.0,"delta":0.1508,"gamma":0.007,"vega":0.653,"theta":-0.067,"rho":0.1583,"theo":2.5128,"change":-0.425,"open":2.79,"high":2.99,"low":2.49,"tick":"down","last_trade_price":2.49,"last_trade_time":"2026-02-19T14:50:19","percent_change":-14.5798,"prev_day_close":2.91500008106232},{"option":"SPY260417P00722000","bid":39.33,"bid_size":16.0,"ask":41.74,"ask_size":12.0,"iv":0.1261,"open_interest":10.0,"volume":0.0,"delta":-0.8777,"gamma":0.0069,"vega":0.5586,"theta":-0.0509,"rho":-0.5885,"theo":40.4153,"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":37.9349994659424},{"option":"SPY260417C00723000","bid":2.31,"bid_size":188.0,"ask":2.34,"ask_size":572.0,"iv":0.123,"open_interest":807.0,"volume":131.0,"delta":0.1429,"gamma":0.0068,"vega":0.6313,"theta":-0.0642,"rho":0.1498,"theo":2.337,"change":-0.33,"open":2.66,"high":2.73,"low":2.33,"tick":"no_change","last_trade_price":2.39,"last_trade_time":"2026-02-19T14:11:41","percent_change":-12.1324,"prev_day_close":2.72000002861023},{"option":"SPY260417P00723000","bid":39.9,"bid_size":12.0,"ask":42.58,"ask_size":3.0,"iv":0.1227,"open_interest":2.0,"volume":0.0,"delta":-0.8859,"gamma":0.0067,"vega":0.5405,"theta":-0.0479,"rho":-0.5874,"theo":41.2622,"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":38.730001449585},{"option":"SPY260417C00724000","bid":2.14,"bid_size":219.0,"ask":2.17,"ask_size":370.0,"iv":0.1223,"open_interest":280.0,"volume":42.0,"delta":0.135,"gamma":0.0066,"vega":0.6088,"theta":-0.0614,"rho":0.1415,"theo":2.165,"change":-0.325,"open":2.46,"high":2.53,"low":2.21,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-19T12:57:09","percent_change":-12.8205,"prev_day_close":2.5349999666214},{"option":"SPY260417P00724000","bid":40.69,"bid_size":192.0,"ask":43.47,"ask_size":12.0,"iv":0.1215,"open_interest":0.0,"volume":0.0,"delta":-0.8937,"gamma":0.0065,"vega":0.5155,"theta":-0.0449,"rho":-0.574,"theo":42.1244,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.5799999237061},{"option":"SPY260417C00725000","bid":1.99,"bid_size":445.0,"ask":2.01,"ask_size":307.0,"iv":0.1215,"open_interest":4759.0,"volume":170.0,"delta":0.1275,"gamma":0.0063,"vega":0.5871,"theta":-0.0586,"rho":0.1338,"theo":2.0055,"change":-0.4,"open":2.27,"high":2.45,"low":1.96,"tick":"down","last_trade_price":1.96,"last_trade_time":"2026-02-19T14:47:52","percent_change":-16.9491,"prev_day_close":2.35999989509583},{"option":"SPY260417P00725000","bid":41.57,"bid_size":192.0,"ask":44.31,"ask_size":4.0,"iv":0.1204,"open_interest":74.0,"volume":8.0,"delta":-0.9011,"gamma":0.0063,"vega":0.4857,"theta":-0.0422,"rho":-0.5538,"theo":42.9992,"change":2.865,"open":43.3,"high":43.61,"low":43.3,"tick":"down","last_trade_price":43.34,"last_trade_time":"2026-02-19T13:30:21","percent_change":7.07844,"prev_day_close":40.4750003814697},{"option":"SPY260417C00726000","bid":1.84,"bid_size":230.0,"ask":1.87,"ask_size":714.0,"iv":0.121,"open_interest":792.0,"volume":0.0,"delta":0.1203,"gamma":0.0061,"vega":0.5654,"theta":-0.056,"rho":0.1263,"theo":1.8585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.16,"last_trade_time":"2026-02-18T15:41:27","percent_change":0.0,"prev_day_close":2.19500005245209},{"option":"SPY260417P00726000","bid":42.74,"bid_size":12.0,"ask":45.22,"ask_size":2.0,"iv":0.1234,"open_interest":0.0,"volume":0.0,"delta":-0.9086,"gamma":0.0062,"vega":0.4571,"theta":-0.04,"rho":-0.5443,"theo":43.8822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.3199996948242},{"option":"SPY260417C00727000","bid":1.71,"bid_size":211.0,"ask":1.73,"ask_size":246.0,"iv":0.1204,"open_interest":406.0,"volume":89.0,"delta":0.1134,"gamma":0.0059,"vega":0.5442,"theta":-0.0534,"rho":0.1191,"theo":1.7184,"change":-0.25,"open":1.77,"high":1.79,"low":1.76,"tick":"up","last_trade_price":1.79,"last_trade_time":"2026-02-19T14:26:02","percent_change":-12.2549,"prev_day_close":2.03999996185303},{"option":"SPY260417P00727000","bid":43.38,"bid_size":4.0,"ask":46.06,"ask_size":4.0,"iv":0.1192,"open_interest":1.0,"volume":0.0,"delta":-0.916,"gamma":0.006,"vega":0.4339,"theta":-0.0379,"rho":-0.5386,"theo":44.7724,"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":42.2200012207031},{"option":"SPY260417C00728000","bid":1.58,"bid_size":518.0,"ask":1.6,"ask_size":207.0,"iv":0.1198,"open_interest":553.0,"volume":1211.0,"delta":0.1068,"gamma":0.0057,"vega":0.523,"theta":-0.0508,"rho":0.112,"theo":1.5893,"change":-0.065,"open":1.89,"high":1.89,"low":1.83,"tick":"no_change","last_trade_price":1.83,"last_trade_time":"2026-02-19T11:25:16","percent_change":-3.43008,"prev_day_close":1.89499998092651},{"option":"SPY260417P00728000","bid":44.31,"bid_size":11.0,"ask":47.03,"ask_size":6.0,"iv":0.1196,"open_interest":0.0,"volume":0.0,"delta":-0.923,"gamma":0.0058,"vega":0.4146,"theta":-0.0359,"rho":-0.5296,"theo":45.6705,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.1100006103516},{"option":"SPY260417C00729000","bid":1.46,"bid_size":222.0,"ask":1.48,"ask_size":111.0,"iv":0.1193,"open_interest":575.0,"volume":2.0,"delta":0.1006,"gamma":0.0055,"vega":0.5022,"theta":-0.0485,"rho":0.1054,"theo":1.4714,"change":-0.27,"open":1.49,"high":1.49,"low":1.49,"tick":"down","last_trade_price":1.49,"last_trade_time":"2026-02-19T13:23:40","percent_change":-15.3409,"prev_day_close":1.75999999046326},{"option":"SPY260417P00729000","bid":45.38,"bid_size":1.0,"ask":47.94,"ask_size":10.0,"iv":0.1213,"open_interest":0.0,"volume":0.0,"delta":-0.9299,"gamma":0.0058,"vega":0.3913,"theta":-0.0336,"rho":-0.4785,"theo":46.5814,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.9850006103516},{"option":"SPY260417C00730000","bid":1.35,"bid_size":1209.0,"ask":1.37,"ask_size":261.0,"iv":0.1188,"open_interest":6806.0,"volume":73.0,"delta":0.0945,"gamma":0.0052,"vega":0.4812,"theta":-0.0461,"rho":0.0991,"theo":1.3594,"change":-0.295,"open":1.54,"high":1.68,"low":1.34,"tick":"down","last_trade_price":1.34,"last_trade_time":"2026-02-19T14:47:52","percent_change":-18.0428,"prev_day_close":1.63499999046326},{"option":"SPY260417P00730000","bid":46.4,"bid_size":39.0,"ask":48.79,"ask_size":2.0,"iv":0.1217,"open_interest":14.0,"volume":27.0,"delta":-0.94,"gamma":0.0069,"vega":0.3626,"theta":-0.0316,"rho":-0.4468,"theo":47.5046,"change":3.025,"open":47.09,"high":48.2,"low":44.55,"tick":"down","last_trade_price":47.92,"last_trade_time":"2026-02-19T13:30:21","percent_change":6.73794,"prev_day_close":44.8950004577637},{"option":"SPY260417C00731000","bid":1.25,"bid_size":812.0,"ask":1.27,"ask_size":594.0,"iv":0.1183,"open_interest":427.0,"volume":46.0,"delta":0.0888,"gamma":0.005,"vega":0.4612,"theta":-0.0438,"rho":0.0932,"theo":1.2545,"change":-0.06,"open":1.51,"high":1.52,"low":1.46,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-19T11:19:31","percent_change":-3.94737,"prev_day_close":1.51999998092651},{"option":"SPY260417P00731000","bid":47.06,"bid_size":193.0,"ask":49.82,"ask_size":10.0,"iv":0.1185,"open_interest":0.0,"volume":0.0,"delta":-0.9494,"gamma":0.0078,"vega":0.3336,"theta":-0.0296,"rho":-0.4352,"theo":48.4152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.8400001525879},{"option":"SPY260417C00732000","bid":1.16,"bid_size":528.0,"ask":1.18,"ask_size":1600.0,"iv":0.118,"open_interest":262.0,"volume":4.0,"delta":0.0834,"gamma":0.0048,"vega":0.4417,"theta":-0.0416,"rho":0.0875,"theo":1.1589,"change":-0.21,"open":1.39,"high":1.39,"low":1.2,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-19T14:36:06","percent_change":-14.8936,"prev_day_close":1.4099999666214},{"option":"SPY260417P00732000","bid":48.04,"bid_size":1.0,"ask":50.72,"ask_size":4.0,"iv":0.1183,"open_interest":0.0,"volume":0.0,"delta":-0.9585,"gamma":0.0087,"vega":0.3079,"theta":-0.0273,"rho":-0.4237,"theo":49.3698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.7749996185303},{"option":"SPY260417C00733000","bid":1.08,"bid_size":424.0,"ask":1.09,"ask_size":672.0,"iv":0.1177,"open_interest":803.0,"volume":5.0,"delta":0.0783,"gamma":0.0046,"vega":0.423,"theta":-0.0395,"rho":0.0821,"theo":1.0725,"change":-0.095,"open":1.29,"high":1.3,"low":1.21,"tick":"down","last_trade_price":1.21,"last_trade_time":"2026-02-19T11:33:11","percent_change":-7.27969,"prev_day_close":1.30499994754791},{"option":"SPY260417P00733000","bid":49.31,"bid_size":30.0,"ask":51.7,"ask_size":4.0,"iv":0.1245,"open_interest":0.0,"volume":0.0,"delta":-0.9669,"gamma":0.0095,"vega":0.2873,"theta":-0.025,"rho":-0.3507,"theo":50.3108,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.6800003051758},{"option":"SPY260417C00734000","bid":0.99,"bid_size":629.0,"ask":1.01,"ask_size":1016.0,"iv":0.1173,"open_interest":733.0,"volume":47.0,"delta":0.0734,"gamma":0.0044,"vega":0.4042,"theta":-0.0375,"rho":0.0769,"theo":0.9896,"change":-0.02,"open":1.19,"high":1.19,"low":1.19,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-19T09:48:23","percent_change":-1.6529,"prev_day_close":1.21000003814697},{"option":"SPY260417P00734000","bid":50.04,"bid_size":1.0,"ask":52.63,"ask_size":4.0,"iv":0.1203,"open_interest":0.0,"volume":0.0,"delta":-0.9742,"gamma":0.0091,"vega":0.2523,"theta":-0.0392,"rho":0.0,"theo":51.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.6649990081787},{"option":"SPY260417C00735000","bid":0.92,"bid_size":684.0,"ask":0.93,"ask_size":770.0,"iv":0.117,"open_interest":3105.0,"volume":8.0,"delta":0.0689,"gamma":0.0042,"vega":0.3862,"theta":-0.0356,"rho":0.0722,"theo":0.9148,"change":-0.185,"open":1.1,"high":1.11,"low":0.94,"tick":"down","last_trade_price":0.94,"last_trade_time":"2026-02-19T13:31:25","percent_change":-16.4444,"prev_day_close":1.125},{"option":"SPY260417P00735000","bid":51.24,"bid_size":30.0,"ask":53.65,"ask_size":30.0,"iv":0.1262,"open_interest":0.0,"volume":0.0,"delta":-0.9804,"gamma":0.0069,"vega":0.1885,"theta":-0.0772,"rho":0.0,"theo":52.2758,"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":49.625},{"option":"SPY260417C00736000","bid":0.85,"bid_size":505.0,"ask":0.86,"ask_size":743.0,"iv":0.1167,"open_interest":614.0,"volume":2.0,"delta":0.0646,"gamma":0.004,"vega":0.3688,"theta":-0.0338,"rho":0.0677,"theo":0.8461,"change":-0.05,"open":1.05,"high":1.05,"low":0.99,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-19T11:19:31","percent_change":-4.80769,"prev_day_close":1.03999996185303},{"option":"SPY260417P00736000","bid":52.22,"bid_size":36.0,"ask":54.69,"ask_size":96.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.9861,"gamma":0.0049,"vega":0.1293,"theta":-0.1104,"rho":0.0,"theo":53.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.6099987030029},{"option":"SPY260417C00737000","bid":0.78,"bid_size":677.0,"ask":0.8,"ask_size":837.0,"iv":0.1164,"open_interest":354.0,"volume":4.0,"delta":0.0606,"gamma":0.0038,"vega":0.3522,"theta":-0.032,"rho":0.0636,"theo":0.783,"change":-0.165,"open":0.82,"high":0.82,"low":0.8,"tick":"no_change","last_trade_price":0.8,"last_trade_time":"2026-02-19T14:37:07","percent_change":-17.0984,"prev_day_close":0.965000003576279},{"option":"SPY260417P00737000","bid":53.29,"bid_size":30.0,"ask":55.65,"ask_size":4.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.9915,"gamma":0.003,"vega":0.0749,"theta":-0.1411,"rho":0.0,"theo":54.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.5799999237061},{"option":"SPY260417C00738000","bid":0.72,"bid_size":1004.0,"ask":0.74,"ask_size":841.0,"iv":0.1162,"open_interest":398.0,"volume":1.0,"delta":0.0569,"gamma":0.0036,"vega":0.3364,"theta":-0.0304,"rho":0.0596,"theo":0.7251,"change":-0.025,"open":0.87,"high":0.87,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-19T09:32:29","percent_change":-2.79329,"prev_day_close":0.894999980926514},{"option":"SPY260417P00738000","bid":54.13,"bid_size":1.0,"ask":56.65,"ask_size":30.0,"iv":0.1297,"open_interest":0.0,"volume":0.0,"delta":-0.9964,"gamma":0.0013,"vega":0.0262,"theta":-0.1687,"rho":0.0,"theo":55.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.7049999237061},{"option":"SPY260417C00739000","bid":0.67,"bid_size":744.0,"ask":0.68,"ask_size":601.0,"iv":0.116,"open_interest":569.0,"volume":0.0,"delta":0.0534,"gamma":0.0035,"vega":0.3214,"theta":-0.0289,"rho":0.0559,"theo":0.673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.82,"last_trade_time":"2026-02-18T15:41:46","percent_change":0.0,"prev_day_close":0.834999978542328},{"option":"SPY260417P00739000","bid":55.22,"bid_size":30.0,"ask":57.65,"ask_size":4.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1924,"rho":0.0,"theo":56.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.3400001525879},{"option":"SPY260417C00740000","bid":0.62,"bid_size":918.0,"ask":0.63,"ask_size":685.0,"iv":0.1159,"open_interest":3352.0,"volume":424.0,"delta":0.0502,"gamma":0.0033,"vega":0.3067,"theta":-0.0274,"rho":0.0524,"theo":0.6243,"change":-0.135,"open":0.77,"high":0.77,"low":0.64,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-19T13:33:59","percent_change":-17.4194,"prev_day_close":0.774999976158142},{"option":"SPY260417P00740000","bid":55.97,"bid_size":4.0,"ask":58.61,"ask_size":4.0,"iv":0.1292,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2041,"rho":0.0,"theo":57.2758,"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":54.3599987030029},{"option":"SPY260417C00741000","bid":0.58,"bid_size":652.0,"ask":0.59,"ask_size":946.0,"iv":0.1159,"open_interest":403.0,"volume":0.0,"delta":0.047,"gamma":0.0031,"vega":0.2924,"theta":-0.026,"rho":0.0492,"theo":0.5793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.83,"last_trade_time":"2026-02-18T11:29:01","percent_change":0.0,"prev_day_close":0.715000003576279},{"option":"SPY260417P00741000","bid":56.97,"bid_size":4.0,"ask":59.69,"ask_size":10.0,"iv":0.1321,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.214,"rho":0.0,"theo":58.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.3400001525879},{"option":"SPY260417C00742000","bid":0.53,"bid_size":856.0,"ask":0.55,"ask_size":1094.0,"iv":0.1158,"open_interest":422.0,"volume":10.0,"delta":0.0442,"gamma":0.003,"vega":0.2792,"theta":-0.0248,"rho":0.0463,"theo":0.5388,"change":-0.025,"open":0.64,"high":0.64,"low":0.64,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-19T10:26:29","percent_change":-3.7594,"prev_day_close":0.665000021457672},{"option":"SPY260417P00742000","bid":58.15,"bid_size":14.0,"ask":60.61,"ask_size":4.0,"iv":0.1365,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2229,"rho":0.0,"theo":59.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.3500003814697},{"option":"SPY260417C00743000","bid":0.5,"bid_size":299.0,"ask":0.51,"ask_size":974.0,"iv":0.1159,"open_interest":502.0,"volume":0.0,"delta":0.0415,"gamma":0.0028,"vega":0.2665,"theta":-0.0235,"rho":0.0435,"theo":0.5009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-18T14:59:31","percent_change":0.0,"prev_day_close":0.620000004768372},{"option":"SPY260417P00743000","bid":59.24,"bid_size":30.0,"ask":61.63,"ask_size":3.0,"iv":0.1404,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2309,"rho":0.0,"theo":60.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.3500003814697},{"option":"SPY260417C00744000","bid":0.46,"bid_size":813.0,"ask":0.47,"ask_size":650.0,"iv":0.1158,"open_interest":335.0,"volume":1.0,"delta":0.039,"gamma":0.0027,"vega":0.2543,"theta":-0.0224,"rho":0.0408,"theo":0.4664,"change":-0.05,"open":0.53,"high":0.53,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-19T10:58:13","percent_change":-8.62069,"prev_day_close":0.5799999833107},{"option":"SPY260417P00744000","bid":59.89,"bid_size":2.0,"ask":62.63,"ask_size":3.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2382,"rho":0.0,"theo":61.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.3500003814697},{"option":"SPY260417C00745000","bid":0.43,"bid_size":520.0,"ask":0.44,"ask_size":795.0,"iv":0.116,"open_interest":1150.0,"volume":17.0,"delta":0.0368,"gamma":0.0026,"vega":0.2429,"theta":-0.0213,"rho":0.0384,"theo":0.4352,"change":-0.09,"open":0.52,"high":0.52,"low":0.44,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-19T14:07:33","percent_change":-16.6667,"prev_day_close":0.53999999165535},{"option":"SPY260417P00745000","bid":61.13,"bid_size":1.0,"ask":63.68,"ask_size":10.0,"iv":0.1425,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2432,"rho":0.0,"theo":62.2758,"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":59.3599987030029},{"option":"SPY260417C00746000","bid":0.4,"bid_size":532.0,"ask":0.41,"ask_size":800.0,"iv":0.116,"open_interest":640.0,"volume":1.0,"delta":0.0346,"gamma":0.0024,"vega":0.2321,"theta":-0.0203,"rho":0.0361,"theo":0.4065,"change":-0.005,"open":0.5,"high":0.5,"low":0.5,"tick":"down","last_trade_price":0.5,"last_trade_time":"2026-02-19T09:32:29","percent_change":-0.990098,"prev_day_close":0.504999995231628},{"option":"SPY260417P00746000","bid":62.24,"bid_size":19.0,"ask":64.66,"ask_size":30.0,"iv":0.1464,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2448,"rho":0.0,"theo":63.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.3599987030029},{"option":"SPY260417C00747000","bid":0.37,"bid_size":824.0,"ask":0.38,"ask_size":650.0,"iv":0.116,"open_interest":511.0,"volume":0.0,"delta":0.0326,"gamma":0.0023,"vega":0.2218,"theta":-0.0193,"rho":0.034,"theo":0.3802,"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":0.469999998807907},{"option":"SPY260417P00747000","bid":63.29,"bid_size":30.0,"ask":65.66,"ask_size":30.0,"iv":0.1491,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.246,"rho":0.0,"theo":64.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.3599987030029},{"option":"SPY260417C00748000","bid":0.35,"bid_size":552.0,"ask":0.36,"ask_size":1509.0,"iv":0.1164,"open_interest":255.0,"volume":0.0,"delta":0.0308,"gamma":0.0022,"vega":0.212,"theta":-0.0184,"rho":0.0321,"theo":0.356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.51,"last_trade_time":"2026-02-18T10:45:03","percent_change":0.0,"prev_day_close":0.435000002384186},{"option":"SPY260417P00748000","bid":63.97,"bid_size":4.0,"ask":66.66,"ask_size":2.0,"iv":0.1444,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2471,"rho":0.0,"theo":65.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.3599987030029},{"option":"SPY260417C00749000","bid":0.32,"bid_size":830.0,"ask":0.33,"ask_size":650.0,"iv":0.1161,"open_interest":307.0,"volume":1.0,"delta":0.029,"gamma":0.0021,"vega":0.2028,"theta":-0.0176,"rho":0.0303,"theo":0.3335,"change":-0.06,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-19T12:58:04","percent_change":-14.6341,"prev_day_close":0.409999996423721},{"option":"SPY260417P00749000","bid":64.88,"bid_size":10.0,"ask":67.66,"ask_size":2.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2482,"rho":0.0,"theo":66.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.3600006103516},{"option":"SPY260417C00750000","bid":0.3,"bid_size":949.0,"ask":0.31,"ask_size":650.0,"iv":0.1164,"open_interest":4409.0,"volume":1983.0,"delta":0.0274,"gamma":0.002,"vega":0.1939,"theta":-0.0168,"rho":0.0286,"theo":0.3131,"change":-0.075,"open":0.37,"high":0.37,"low":0.31,"tick":"no_change","last_trade_price":0.31,"last_trade_time":"2026-02-19T13:30:05","percent_change":-19.4805,"prev_day_close":0.384999990463257},{"option":"SPY260417P00750000","bid":65.88,"bid_size":10.0,"ask":68.69,"ask_size":10.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2491,"rho":0.0,"theo":67.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":65.72,"last_trade_time":"2026-02-18T15:30:43","percent_change":0.0,"prev_day_close":64.3600006103516},{"option":"SPY260417C00755000","bid":0.22,"bid_size":596.0,"ask":0.23,"ask_size":2037.0,"iv":0.1179,"open_interest":1717.0,"volume":7.0,"delta":0.0208,"gamma":0.0016,"vega":0.1561,"theta":-0.0134,"rho":0.0216,"theo":0.2313,"change":-0.045,"open":0.26,"high":0.26,"low":0.23,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-19T13:30:05","percent_change":-16.3636,"prev_day_close":0.275000005960464},{"option":"SPY260417P00755000","bid":71.05,"bid_size":28.0,"ask":73.69,"ask_size":10.0,"iv":0.1583,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":72.2758,"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":69.3600006103516},{"option":"SPY260417C00760000","bid":0.16,"bid_size":957.0,"ask":0.17,"ask_size":1616.0,"iv":0.1197,"open_interest":3597.0,"volume":5.0,"delta":0.016,"gamma":0.0012,"vega":0.1262,"theta":-0.0109,"rho":0.0166,"theo":0.1744,"change":-0.025,"open":0.18,"high":0.18,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-19T13:00:26","percent_change":-12.1951,"prev_day_close":0.204999998211861},{"option":"SPY260417P00760000","bid":75.89,"bid_size":2.0,"ask":78.66,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2504,"rho":0.0,"theo":77.2553,"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":74.3450012207031},{"option":"SPY260417C00765000","bid":0.12,"bid_size":841.0,"ask":0.13,"ask_size":1636.0,"iv":0.1216,"open_interest":1197.0,"volume":0.0,"delta":0.0125,"gamma":0.001,"vega":0.1033,"theta":-0.0089,"rho":0.0129,"theo":0.1345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-18T12:09:23","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260417P00765000","bid":81.05,"bid_size":1.0,"ask":83.69,"ask_size":10.0,"iv":0.1754,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.3450012207031},{"option":"SPY260417C00770000","bid":0.09,"bid_size":1807.0,"ask":0.1,"ask_size":1133.0,"iv":0.1235,"open_interest":5634.0,"volume":129.0,"delta":0.0099,"gamma":0.0008,"vega":0.0854,"theta":-0.0074,"rho":0.0102,"theo":0.1058,"change":-0.005,"open":0.12,"high":0.12,"low":0.12,"tick":"no_change","last_trade_price":0.12,"last_trade_time":"2026-02-19T10:58:13","percent_change":-4.0,"prev_day_close":0.12499999627471},{"option":"SPY260417P00770000","bid":86.05,"bid_size":1.0,"ask":88.69,"ask_size":10.0,"iv":0.1838,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":87.2758,"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":84.3600006103516},{"option":"SPY260417C00775000","bid":0.07,"bid_size":1609.0,"ask":0.08,"ask_size":1018.0,"iv":0.1257,"open_interest":1024.0,"volume":1.0,"delta":0.008,"gamma":0.0006,"vega":0.0714,"theta":-0.0062,"rho":0.0082,"theo":0.0846,"change":-0.005,"open":0.09,"high":0.09,"low":0.09,"tick":"down","last_trade_price":0.09,"last_trade_time":"2026-02-19T09:50:17","percent_change":-5.26316,"prev_day_close":0.0950000025331974},{"option":"SPY260417P00775000","bid":91.05,"bid_size":1.0,"ask":93.69,"ask_size":10.0,"iv":0.192,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":92.2758,"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":89.3600006103516},{"option":"SPY260417C00780000","bid":0.07,"bid_size":3.0,"ask":0.08,"ask_size":2306.0,"iv":0.1314,"open_interest":734.0,"volume":500.0,"delta":0.0066,"gamma":0.0005,"vega":0.0603,"theta":-0.0053,"rho":0.0068,"theo":0.0694,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T10:35:56","percent_change":6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260417P00780000","bid":96.23,"bid_size":36.0,"ask":98.69,"ask_size":10.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":97.2758,"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":94.3450012207031},{"option":"SPY260417C00785000","bid":0.06,"bid_size":70.0,"ask":0.07,"ask_size":2439.0,"iv":0.135,"open_interest":1269.0,"volume":8.0,"delta":0.0055,"gamma":0.0004,"vega":0.0518,"theta":-0.0046,"rho":0.0056,"theo":0.0582,"change":0.005,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T11:51:42","percent_change":7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260417P00785000","bid":101.12,"bid_size":1.0,"ask":103.65,"ask_size":30.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.3450012207031},{"option":"SPY260417C00790000","bid":0.04,"bid_size":1625.0,"ask":0.05,"ask_size":1158.0,"iv":0.1352,"open_interest":305.0,"volume":0.0,"delta":0.0047,"gamma":0.0004,"vega":0.0451,"theta":-0.0041,"rho":0.0048,"theo":0.05,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-18T11:06:18","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260417P00790000","bid":106.05,"bid_size":1.0,"ask":108.68,"ask_size":10.0,"iv":0.2159,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.360000610352},{"option":"SPY260417C00795000","bid":0.04,"bid_size":841.0,"ask":0.05,"ask_size":1592.0,"iv":0.1404,"open_interest":57.0,"volume":0.0,"delta":0.0041,"gamma":0.0003,"vega":0.0398,"theta":-0.0037,"rho":0.0042,"theo":0.0439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-13T14:05:14","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260417P00795000","bid":111.12,"bid_size":1.0,"ask":113.65,"ask_size":4.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.325000762939},{"option":"SPY260417C00800000","bid":0.04,"bid_size":616.0,"ask":0.05,"ask_size":2549.0,"iv":0.1458,"open_interest":1332.0,"volume":0.0,"delta":0.0036,"gamma":0.0003,"vega":0.0358,"theta":-0.0034,"rho":0.0037,"theo":0.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-17T15:48:26","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260417P00800000","bid":116.12,"bid_size":1.0,"ask":118.66,"ask_size":30.0,"iv":0.2335,"open_interest":6.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.59,"last_trade_time":"2026-02-18T15:30:32","percent_change":0.0,"prev_day_close":114.360000610352},{"option":"SPY260417C00805000","bid":0.03,"bid_size":1591.0,"ask":0.04,"ask_size":2065.0,"iv":0.1473,"open_interest":3750.0,"volume":1104.0,"delta":0.0032,"gamma":0.0002,"vega":0.0324,"theta":-0.0032,"rho":0.0033,"theo":0.0358,"change":-0.015,"open":0.04,"high":0.04,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T12:07:35","percent_change":-33.3333,"prev_day_close":0.0449999999254942},{"option":"SPY260417P00805000","bid":121.05,"bid_size":1.0,"ask":123.66,"ask_size":30.0,"iv":0.2394,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":122.2758,"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":119.575000762939},{"option":"SPY260417C00810000","bid":0.03,"bid_size":1211.0,"ask":0.04,"ask_size":2205.0,"iv":0.1524,"open_interest":111.0,"volume":0.0,"delta":0.0029,"gamma":0.0002,"vega":0.0295,"theta":-0.003,"rho":0.003,"theo":0.0329,"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":126.05,"bid_size":1.0,"ask":128.66,"ask_size":96.0,"iv":0.2471,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":127.2758,"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":124.575000762939},{"option":"SPY260417C00815000","bid":0.03,"bid_size":647.0,"ask":0.04,"ask_size":2805.0,"iv":0.1574,"open_interest":1.0,"volume":4074.0,"delta":0.0027,"gamma":0.0002,"vega":0.0271,"theta":-0.0028,"rho":0.0027,"theo":0.0304,"change":0.005,"open":0.03,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:13:08","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260417P00815000","bid":131.13,"bid_size":1.0,"ask":133.66,"ask_size":96.0,"iv":0.2569,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":132.2758,"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":129.550003051758},{"option":"SPY260417C00820000","bid":0.02,"bid_size":2387.0,"ask":0.03,"ask_size":1339.0,"iv":0.1575,"open_interest":482.0,"volume":792.0,"delta":0.0024,"gamma":0.0002,"vega":0.025,"theta":-0.0026,"rho":0.0025,"theo":0.0283,"change":-0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:56:30","percent_change":-14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260417P00820000","bid":136.13,"bid_size":1.0,"ask":138.66,"ask_size":96.0,"iv":0.2645,"open_interest":60.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":135.71,"last_trade_time":"2026-02-18T15:30:32","percent_change":0.0,"prev_day_close":134.550003051758},{"option":"SPY260417C00825000","bid":0.02,"bid_size":1510.0,"ask":0.03,"ask_size":1971.0,"iv":0.1623,"open_interest":2178.0,"volume":0.0,"delta":0.0022,"gamma":0.0002,"vega":0.0232,"theta":-0.0025,"rho":0.0023,"theo":0.0265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:41:39","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260417P00825000","bid":141.13,"bid_size":1.0,"ask":143.66,"ask_size":96.0,"iv":0.272,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":142.2758,"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":139.565002441406},{"option":"SPY260417C00830000","bid":0.02,"bid_size":841.0,"ask":0.03,"ask_size":1422.0,"iv":0.1672,"open_interest":1315.0,"volume":0.0,"delta":0.0021,"gamma":0.0001,"vega":0.0216,"theta":-0.0024,"rho":0.0021,"theo":0.0251,"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":146.13,"bid_size":1.0,"ask":148.66,"ask_size":96.0,"iv":0.2794,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.565002441406},{"option":"SPY260417C00835000","bid":0.02,"bid_size":841.0,"ask":0.03,"ask_size":1489.0,"iv":0.1716,"open_interest":597.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0201,"theta":-0.0023,"rho":0.002,"theo":0.0235,"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":151.27,"bid_size":30.0,"ask":153.66,"ask_size":96.0,"iv":0.2906,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.495002746582},{"option":"SPY260417C00840000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1525.0,"iv":0.1763,"open_interest":14.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0188,"theta":-0.0022,"rho":0.0018,"theo":0.0221,"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":155.88,"bid_size":10.0,"ask":158.66,"ask_size":96.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2504,"rho":0.0,"theo":157.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.495002746582},{"option":"SPY260417C00845000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":1894.0,"iv":0.181,"open_interest":1140.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0176,"theta":-0.0021,"rho":0.0017,"theo":0.021,"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":161.27,"bid_size":36.0,"ask":163.68,"ask_size":1.0,"iv":0.3052,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.54500579834},{"option":"SPY260417C00850000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2207.0,"iv":0.1856,"open_interest":103.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0165,"theta":-0.002,"rho":0.0016,"theo":0.0199,"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":0.0249999994412065},{"option":"SPY260417P00850000","bid":166.27,"bid_size":36.0,"ask":168.68,"ask_size":1.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.54500579834},{"option":"SPY260417C00855000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":2024.0,"iv":0.1901,"open_interest":1000.0,"volume":0.0,"delta":0.0015,"gamma":0.0001,"vega":0.0155,"theta":-0.0019,"rho":0.0015,"theo":0.0188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:27:22","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260417P00855000","bid":170.88,"bid_size":10.0,"ask":173.66,"ask_size":96.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2504,"rho":0.0,"theo":172.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.555000305176},{"option":"SPY260417C00860000","bid":0.01,"bid_size":1207.0,"ask":0.02,"ask_size":743.0,"iv":0.1865,"open_interest":2.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0145,"theta":-0.0018,"rho":0.0014,"theo":0.0177,"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":0.0249999994412065},{"option":"SPY260417P00860000","bid":176.27,"bid_size":30.0,"ask":178.66,"ask_size":96.0,"iv":0.3267,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.54500579834},{"option":"SPY260417C00865000","bid":0.01,"bid_size":1589.0,"ask":0.02,"ask_size":774.0,"iv":0.1908,"open_interest":605.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0136,"theta":-0.0018,"rho":0.0013,"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":"2026-02-18T15:43:15","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00865000","bid":181.27,"bid_size":30.0,"ask":183.66,"ask_size":96.0,"iv":0.3337,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.54500579834},{"option":"SPY260417C00870000","bid":0.01,"bid_size":2010.0,"ask":0.02,"ask_size":1107.0,"iv":0.1951,"open_interest":225.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0128,"theta":-0.0017,"rho":0.0012,"theo":0.0159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T15:43:20","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00870000","bid":186.27,"bid_size":30.0,"ask":188.66,"ask_size":96.0,"iv":0.3407,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.555000305176},{"option":"SPY260417C00875000","bid":0.01,"bid_size":1172.0,"ask":0.02,"ask_size":837.0,"iv":0.1994,"open_interest":100.0,"volume":0.0,"delta":0.0011,"gamma":0.0001,"vega":0.012,"theta":-0.0016,"rho":0.0011,"theo":0.015,"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":0.0199999995529652},{"option":"SPY260417P00875000","bid":191.13,"bid_size":1.0,"ask":193.66,"ask_size":96.0,"iv":0.3434,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.54500579834},{"option":"SPY260417C00880000","bid":0.01,"bid_size":1508.0,"ask":0.02,"ask_size":869.0,"iv":0.2036,"open_interest":509.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0113,"theta":-0.0015,"rho":0.001,"theo":0.0142,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:07:30","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY260417P00880000","bid":195.88,"bid_size":10.0,"ask":198.66,"ask_size":96.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2504,"rho":0.0,"theo":197.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.54500579834},{"option":"SPY260417C00885000","bid":0.01,"bid_size":1176.0,"ask":0.02,"ask_size":901.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":0.001,"gamma":0.0001,"vega":0.0106,"theta":-0.0015,"rho":0.001,"theo":0.0134,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00885000","bid":201.27,"bid_size":30.0,"ask":203.63,"ask_size":1.0,"iv":0.3605,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.555000305176},{"option":"SPY260417C00890000","bid":0.01,"bid_size":1132.0,"ask":0.02,"ask_size":933.0,"iv":0.212,"open_interest":1.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.01,"theta":-0.0014,"rho":0.0009,"theo":0.0127,"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":205.96,"bid_size":1.0,"ask":208.63,"ask_size":4.0,"iv":0.3555,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.54500579834},{"option":"SPY260417C00895000","bid":0.01,"bid_size":1149.0,"ask":0.02,"ask_size":965.0,"iv":0.2161,"open_interest":485.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0094,"theta":-0.0013,"rho":0.0009,"theo":0.012,"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":211.27,"bid_size":30.0,"ask":213.66,"ask_size":4.0,"iv":0.375,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2503,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.555000305176},{"option":"SPY260417C00900000","bid":0.01,"bid_size":1465.0,"ask":0.02,"ask_size":1263.0,"iv":0.2202,"open_interest":528.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0088,"theta":-0.0013,"rho":0.0008,"theo":0.0113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:47:01","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY260417P00900000","bid":215.88,"bid_size":10.0,"ask":218.66,"ask_size":96.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2504,"rho":0.0,"theo":217.2553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.54500579834},{"option":"SPY260430C00430000","bid":253.49,"bid_size":101.0,"ask":256.34,"ask_size":170.0,"iv":0.5101,"open_interest":2.0,"volume":0.0,"delta":0.988,"gamma":0.0002,"vega":0.0938,"theta":0.0,"rho":0.7912,"theo":254.7534,"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":257.419998168945},{"option":"SPY260430P00430000","bid":0.62,"bid_size":1136.0,"ask":0.63,"ask_size":1026.0,"iv":0.4939,"open_interest":3395.0,"volume":33.0,"delta":-0.0118,"gamma":0.0002,"vega":0.0943,"theta":-0.0312,"rho":-0.0155,"theo":0.6203,"change":0.065,"open":0.6,"high":0.62,"low":0.6,"tick":"up","last_trade_price":0.62,"last_trade_time":"2026-02-19T13:17:31","percent_change":11.7117,"prev_day_close":0.555000007152557},{"option":"SPY260430C00435000","bid":248.56,"bid_size":101.0,"ask":251.32,"ask_size":1.0,"iv":0.4975,"open_interest":0.0,"volume":0.0,"delta":0.9872,"gamma":0.0002,"vega":0.0992,"theta":0.0,"rho":0.7996,"theo":249.8285,"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":252.48999786377},{"option":"SPY260430P00435000","bid":0.65,"bid_size":1557.0,"ask":0.67,"ask_size":1086.0,"iv":0.4869,"open_interest":138.0,"volume":8.0,"delta":-0.0126,"gamma":0.0002,"vega":0.0994,"theta":-0.0324,"rho":-0.0165,"theo":0.6539,"change":0.055,"open":0.65,"high":0.65,"low":0.64,"tick":"down","last_trade_price":0.64,"last_trade_time":"2026-02-19T14:08:55","percent_change":9.40171,"prev_day_close":0.584999978542328},{"option":"SPY260430C00440000","bid":243.63,"bid_size":101.0,"ask":246.41,"ask_size":14.0,"iv":0.4901,"open_interest":0.0,"volume":0.0,"delta":0.9864,"gamma":0.0002,"vega":0.1047,"theta":0.0,"rho":0.8078,"theo":244.9052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":247.555000305176},{"option":"SPY260430P00440000","bid":0.69,"bid_size":923.0,"ask":0.7,"ask_size":807.0,"iv":0.4794,"open_interest":239.0,"volume":3.0,"delta":-0.0135,"gamma":0.0002,"vega":0.1051,"theta":-0.0339,"rho":-0.0176,"theo":0.6941,"change":0.065,"open":0.68,"high":0.68,"low":0.68,"tick":"up","last_trade_price":0.68,"last_trade_time":"2026-02-19T13:11:31","percent_change":10.5691,"prev_day_close":0.615000009536743},{"option":"SPY260430C00445000","bid":238.71,"bid_size":101.0,"ask":241.54,"ask_size":187.0,"iv":0.4848,"open_interest":0.0,"volume":0.0,"delta":0.9855,"gamma":0.0003,"vega":0.1104,"theta":0.0,"rho":0.8161,"theo":239.9833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":242.629997253418},{"option":"SPY260430P00445000","bid":0.73,"bid_size":808.0,"ask":0.74,"ask_size":807.0,"iv":0.4725,"open_interest":2056.0,"volume":0.0,"delta":-0.0143,"gamma":0.0003,"vega":0.1106,"theta":-0.0351,"rho":-0.0186,"theo":0.7301,"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":0.650000005960464},{"option":"SPY260430C00450000","bid":233.78,"bid_size":101.0,"ask":236.55,"ask_size":1.0,"iv":0.4738,"open_interest":0.0,"volume":0.0,"delta":0.9846,"gamma":0.0003,"vega":0.1164,"theta":0.0,"rho":0.8242,"theo":235.0631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.709999084473},{"option":"SPY260430P00450000","bid":0.77,"bid_size":924.0,"ask":0.78,"ask_size":922.0,"iv":0.4653,"open_interest":16723.0,"volume":3.0,"delta":-0.0152,"gamma":0.0003,"vega":0.1166,"theta":-0.0365,"rho":-0.0198,"theo":0.7705,"change":0.075,"open":0.76,"high":0.76,"low":0.76,"tick":"up","last_trade_price":0.76,"last_trade_time":"2026-02-19T14:35:39","percent_change":10.9489,"prev_day_close":0.685000002384186},{"option":"SPY260430C00455000","bid":228.86,"bid_size":101.0,"ask":231.63,"ask_size":1.0,"iv":0.4661,"open_interest":0.0,"volume":0.0,"delta":0.9837,"gamma":0.0003,"vega":0.1227,"theta":0.0,"rho":0.8323,"theo":230.1445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":232.779998779297},{"option":"SPY260430P00455000","bid":0.81,"bid_size":811.0,"ask":0.82,"ask_size":1342.0,"iv":0.4578,"open_interest":307.0,"volume":0.0,"delta":-0.0162,"gamma":0.0003,"vega":0.1233,"theta":-0.038,"rho":-0.0211,"theo":0.8164,"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":0.719999998807907},{"option":"SPY260430C00460000","bid":223.93,"bid_size":86.0,"ask":226.78,"ask_size":187.0,"iv":0.4605,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0003,"vega":0.1294,"theta":0.0,"rho":0.8403,"theo":225.2277,"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":227.854995727539},{"option":"SPY260430P00460000","bid":0.85,"bid_size":810.0,"ask":0.86,"ask_size":994.0,"iv":0.4505,"open_interest":511.0,"volume":0.0,"delta":-0.0172,"gamma":0.0003,"vega":0.1299,"theta":-0.0394,"rho":-0.0224,"theo":0.8587,"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":0.759999990463257},{"option":"SPY260430C00465000","bid":219.02,"bid_size":101.0,"ask":221.8,"ask_size":1.0,"iv":0.4508,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0003,"vega":0.1364,"theta":0.0,"rho":0.8482,"theo":220.3128,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.939994812012},{"option":"SPY260430P00465000","bid":0.9,"bid_size":812.0,"ask":0.91,"ask_size":1200.0,"iv":0.4437,"open_interest":354.0,"volume":0.0,"delta":-0.0183,"gamma":0.0003,"vega":0.1369,"theta":-0.0409,"rho":-0.0238,"theo":0.904,"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":0.805000007152557},{"option":"SPY260430C00470000","bid":214.11,"bid_size":101.0,"ask":216.96,"ask_size":187.0,"iv":0.4458,"open_interest":1.0,"volume":0.0,"delta":0.9804,"gamma":0.0004,"vega":0.1437,"theta":0.0,"rho":0.856,"theo":215.4002,"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":218.019996643066},{"option":"SPY260430P00470000","bid":0.94,"bid_size":1081.0,"ask":0.96,"ask_size":1224.0,"iv":0.4363,"open_interest":1831.0,"volume":32.0,"delta":-0.0194,"gamma":0.0004,"vega":0.1441,"theta":-0.0423,"rho":-0.0252,"theo":0.9506,"change":0.125,"open":0.92,"high":0.97,"low":0.92,"tick":"up","last_trade_price":0.97,"last_trade_time":"2026-02-19T13:41:51","percent_change":14.7929,"prev_day_close":0.844999998807907},{"option":"SPY260430C00475000","bid":209.19,"bid_size":101.0,"ask":211.99,"ask_size":14.0,"iv":0.436,"open_interest":1.0,"volume":0.0,"delta":0.9792,"gamma":0.0004,"vega":0.1513,"theta":0.0,"rho":0.8638,"theo":210.4899,"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":213.104995727539},{"option":"SPY260430P00475000","bid":1.0,"bid_size":253.0,"ask":1.01,"ask_size":1108.0,"iv":0.4291,"open_interest":674.0,"volume":1.0,"delta":-0.0206,"gamma":0.0004,"vega":0.1517,"theta":-0.0439,"rho":-0.0268,"theo":1.0027,"change":0.105,"open":0.99,"high":0.99,"low":0.99,"tick":"up","last_trade_price":0.99,"last_trade_time":"2026-02-19T09:36:01","percent_change":11.8644,"prev_day_close":0.884999990463257},{"option":"SPY260430C00480000","bid":204.28,"bid_size":101.0,"ask":207.12,"ask_size":187.0,"iv":0.4296,"open_interest":74.0,"volume":0.0,"delta":0.978,"gamma":0.0004,"vega":0.1592,"theta":0.0,"rho":0.8714,"theo":205.5821,"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":208.184997558594},{"option":"SPY260430P00480000","bid":1.05,"bid_size":809.0,"ask":1.06,"ask_size":1025.0,"iv":0.4222,"open_interest":557.0,"volume":1.0,"delta":-0.0219,"gamma":0.0004,"vega":0.1595,"theta":-0.0454,"rho":-0.0284,"theo":1.0541,"change":0.085,"open":1.02,"high":1.02,"low":1.02,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-19T12:39:21","percent_change":9.09091,"prev_day_close":0.935000002384186},{"option":"SPY260430C00485000","bid":199.37,"bid_size":101.0,"ask":202.16,"ask_size":1.0,"iv":0.4204,"open_interest":4.0,"volume":0.0,"delta":0.9766,"gamma":0.0004,"vega":0.1674,"theta":0.0,"rho":0.879,"theo":200.6771,"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":203.274993896484},{"option":"SPY260430P00485000","bid":1.1,"bid_size":843.0,"ask":1.11,"ask_size":862.0,"iv":0.4146,"open_interest":652.0,"volume":0.0,"delta":-0.0233,"gamma":0.0004,"vega":0.1681,"theta":-0.0472,"rho":-0.0302,"theo":1.113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.91,"last_trade_time":"2026-02-18T10:31:57","percent_change":0.0,"prev_day_close":0.985000014305115},{"option":"SPY260430C00490000","bid":194.47,"bid_size":101.0,"ask":197.31,"ask_size":187.0,"iv":0.4146,"open_interest":1.0,"volume":0.0,"delta":0.9751,"gamma":0.0005,"vega":0.1762,"theta":0.0,"rho":0.8864,"theo":195.7752,"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":198.365005493164},{"option":"SPY260430P00490000","bid":1.16,"bid_size":823.0,"ask":1.17,"ask_size":827.0,"iv":0.4076,"open_interest":706.0,"volume":1.0,"delta":-0.0248,"gamma":0.0005,"vega":0.1768,"theta":-0.0488,"rho":-0.0321,"theo":1.1721,"change":0.065,"open":1.1,"high":1.1,"low":1.1,"tick":"down","last_trade_price":1.1,"last_trade_time":"2026-02-19T10:37:02","percent_change":6.2802,"prev_day_close":1.0349999666214},{"option":"SPY260430C00495000","bid":189.57,"bid_size":101.0,"ask":192.41,"ask_size":187.0,"iv":0.4071,"open_interest":27.0,"volume":0.0,"delta":0.9736,"gamma":0.0005,"vega":0.1855,"theta":0.0,"rho":0.8937,"theo":190.8766,"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":193.464996337891},{"option":"SPY260430P00495000","bid":1.23,"bid_size":573.0,"ask":1.24,"ask_size":1021.0,"iv":0.4008,"open_interest":756.0,"volume":1.0,"delta":-0.0263,"gamma":0.0005,"vega":0.1861,"theta":-0.0505,"rho":-0.0341,"theo":1.2326,"change":0.125,"open":1.22,"high":1.22,"low":1.22,"tick":"up","last_trade_price":1.22,"last_trade_time":"2026-02-19T14:36:11","percent_change":11.4155,"prev_day_close":1.09500002861023},{"option":"SPY260430C00500000","bid":184.67,"bid_size":101.0,"ask":187.52,"ask_size":187.0,"iv":0.3998,"open_interest":10.0,"volume":1.0,"delta":0.9719,"gamma":0.0005,"vega":0.1954,"theta":0.0,"rho":0.9008,"theo":185.9818,"change":-3.06,"open":185.5,"high":185.5,"low":185.5,"tick":"down","last_trade_price":185.5,"last_trade_time":"2026-02-19T13:02:28","percent_change":-1.62283,"prev_day_close":188.560005187988},{"option":"SPY260430P00500000","bid":1.29,"bid_size":751.0,"ask":1.3,"ask_size":764.0,"iv":0.3938,"open_interest":2840.0,"volume":9.0,"delta":-0.0279,"gamma":0.0005,"vega":0.1961,"theta":-0.0522,"rho":-0.0361,"theo":1.2968,"change":0.135,"open":1.26,"high":1.32,"low":1.26,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-19T14:36:00","percent_change":11.6883,"prev_day_close":1.15499997138977},{"option":"SPY260430C00505000","bid":179.78,"bid_size":101.0,"ask":182.63,"ask_size":187.0,"iv":0.3926,"open_interest":2.0,"volume":0.0,"delta":0.9701,"gamma":0.0006,"vega":0.2058,"theta":0.0,"rho":0.9078,"theo":181.0913,"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":183.665000915527},{"option":"SPY260430P00505000","bid":1.36,"bid_size":964.0,"ask":1.37,"ask_size":739.0,"iv":0.3867,"open_interest":304.0,"volume":0.0,"delta":-0.0298,"gamma":0.0006,"vega":0.207,"theta":-0.0541,"rho":-0.0384,"theo":1.3713,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.11,"last_trade_time":"2026-02-18T11:01:15","percent_change":0.0,"prev_day_close":1.2150000333786},{"option":"SPY260430C00510000","bid":174.89,"bid_size":101.0,"ask":177.75,"ask_size":153.0,"iv":0.3854,"open_interest":107.0,"volume":0.0,"delta":0.9682,"gamma":0.0006,"vega":0.2169,"theta":-0.0017,"rho":0.9146,"theo":176.2056,"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":178.764999389648},{"option":"SPY260430P00510000","bid":1.44,"bid_size":924.0,"ask":1.45,"ask_size":754.0,"iv":0.3798,"open_interest":799.0,"volume":2.0,"delta":-0.0317,"gamma":0.0006,"vega":0.2174,"theta":-0.0559,"rho":-0.0408,"theo":1.4426,"change":0.165,"open":1.45,"high":1.45,"low":1.45,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-19T14:37:05","percent_change":12.8405,"prev_day_close":1.2849999666214},{"option":"SPY260430C00515000","bid":170.0,"bid_size":101.0,"ask":172.86,"ask_size":187.0,"iv":0.3778,"open_interest":4.0,"volume":0.0,"delta":0.9662,"gamma":0.0007,"vega":0.2284,"theta":-0.0052,"rho":0.9211,"theo":171.3253,"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":173.875},{"option":"SPY260430P00515000","bid":1.52,"bid_size":775.0,"ask":1.53,"ask_size":771.0,"iv":0.3731,"open_interest":267.0,"volume":5.0,"delta":-0.0338,"gamma":0.0007,"vega":0.2294,"theta":-0.058,"rho":-0.0436,"theo":1.5278,"change":0.085,"open":1.44,"high":1.44,"low":1.44,"tick":"up","last_trade_price":1.44,"last_trade_time":"2026-02-19T09:30:11","percent_change":6.27306,"prev_day_close":1.35500001907349},{"option":"SPY260430C00520000","bid":165.12,"bid_size":101.0,"ask":167.98,"ask_size":187.0,"iv":0.3705,"open_interest":47.0,"volume":0.0,"delta":0.9639,"gamma":0.0007,"vega":0.2407,"theta":-0.0088,"rho":0.9275,"theo":166.4509,"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":168.994995117188},{"option":"SPY260430P00520000","bid":1.6,"bid_size":1175.0,"ask":1.62,"ask_size":660.0,"iv":0.3662,"open_interest":677.0,"volume":0.0,"delta":-0.0361,"gamma":0.0007,"vega":0.2416,"theta":-0.0601,"rho":-0.0464,"theo":1.6145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.29,"last_trade_time":"2026-02-18T11:01:15","percent_change":0.0,"prev_day_close":1.42499995231628},{"option":"SPY260430C00525000","bid":160.25,"bid_size":101.0,"ask":163.07,"ask_size":1.0,"iv":0.3627,"open_interest":10.0,"volume":0.0,"delta":0.9615,"gamma":0.0008,"vega":0.2537,"theta":-0.0125,"rho":0.9337,"theo":161.5832,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":166.85,"last_trade_time":"2026-02-18T10:53:22","percent_change":0.0,"prev_day_close":164.115005493164},{"option":"SPY260430P00525000","bid":1.7,"bid_size":645.0,"ask":1.72,"ask_size":1376.0,"iv":0.3597,"open_interest":455.0,"volume":7.0,"delta":-0.0385,"gamma":0.0008,"vega":0.2548,"theta":-0.0623,"rho":-0.0495,"theo":1.708,"change":0.18,"open":1.63,"high":1.69,"low":1.63,"tick":"up","last_trade_price":1.69,"last_trade_time":"2026-02-19T12:51:14","percent_change":11.9205,"prev_day_close":1.50999999046326},{"option":"SPY260430C00530000","bid":155.39,"bid_size":101.0,"ask":158.26,"ask_size":187.0,"iv":0.3568,"open_interest":35.0,"volume":0.0,"delta":0.9589,"gamma":0.0008,"vega":0.2677,"theta":-0.0162,"rho":0.9396,"theo":156.7229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":161.94,"last_trade_time":"2026-02-18T10:51:06","percent_change":0.0,"prev_day_close":159.23999786377},{"option":"SPY260430P00530000","bid":1.8,"bid_size":527.0,"ask":1.82,"ask_size":539.0,"iv":0.3531,"open_interest":1442.0,"volume":193.0,"delta":-0.0411,"gamma":0.0008,"vega":0.2689,"theta":-0.0644,"rho":-0.0527,"theo":1.8035,"change":0.15,"open":1.7,"high":1.84,"low":1.7,"tick":"down","last_trade_price":1.75,"last_trade_time":"2026-02-19T14:20:31","percent_change":9.375,"prev_day_close":1.60000002384186},{"option":"SPY260430C00535000","bid":150.54,"bid_size":101.0,"ask":153.41,"ask_size":187.0,"iv":0.3501,"open_interest":11.0,"volume":0.0,"delta":0.956,"gamma":0.0009,"vega":0.2828,"theta":-0.0201,"rho":0.9451,"theo":151.8711,"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":154.375},{"option":"SPY260430P00535000","bid":1.91,"bid_size":550.0,"ask":1.93,"ask_size":426.0,"iv":0.3465,"open_interest":455.0,"volume":0.0,"delta":-0.0439,"gamma":0.0009,"vega":0.2841,"theta":-0.0668,"rho":-0.0561,"theo":1.9129,"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":1.69500005245209},{"option":"SPY260430C00540000","bid":145.69,"bid_size":101.0,"ask":148.56,"ask_size":187.0,"iv":0.3431,"open_interest":6.0,"volume":0.0,"delta":0.953,"gamma":0.001,"vega":0.2989,"theta":-0.0241,"rho":0.9502,"theo":147.0287,"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":149.524993896484},{"option":"SPY260430P00540000","bid":2.03,"bid_size":1041.0,"ask":2.05,"ask_size":722.0,"iv":0.34,"open_interest":1209.0,"volume":52.0,"delta":-0.047,"gamma":0.001,"vega":0.2998,"theta":-0.0693,"rho":-0.0601,"theo":2.0321,"change":0.25,"open":1.91,"high":2.05,"low":1.91,"tick":"up","last_trade_price":2.05,"last_trade_time":"2026-02-19T13:45:13","percent_change":13.8889,"prev_day_close":1.79999995231628},{"option":"SPY260430C00545000","bid":140.39,"bid_size":1.0,"ask":143.89,"ask_size":10.0,"iv":0.3315,"open_interest":311.0,"volume":0.0,"delta":0.9496,"gamma":0.001,"vega":0.3158,"theta":-0.0283,"rho":0.955,"theo":142.197,"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":144.860000610352},{"option":"SPY260430P00545000","bid":2.16,"bid_size":485.0,"ask":2.18,"ask_size":277.0,"iv":0.3336,"open_interest":678.0,"volume":4.0,"delta":-0.0504,"gamma":0.001,"vega":0.3167,"theta":-0.072,"rho":-0.0644,"theo":2.1616,"change":0.3,"open":2.2,"high":2.22,"low":2.2,"tick":"up","last_trade_price":2.22,"last_trade_time":"2026-02-19T13:23:33","percent_change":15.625,"prev_day_close":1.91999995708466},{"option":"SPY260430C00550000","bid":136.01,"bid_size":268.0,"ask":138.88,"ask_size":1.0,"iv":0.3291,"open_interest":14.0,"volume":0.0,"delta":0.9459,"gamma":0.0011,"vega":0.3337,"theta":-0.0326,"rho":0.9595,"theo":137.3771,"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":139.840003967285},{"option":"SPY260430P00550000","bid":2.31,"bid_size":60.0,"ask":2.33,"ask_size":509.0,"iv":0.3274,"open_interest":25550.0,"volume":11.0,"delta":-0.0542,"gamma":0.0011,"vega":0.3349,"theta":-0.0749,"rho":-0.0692,"theo":2.3077,"change":0.29,"open":2.21,"high":2.33,"low":2.21,"tick":"up","last_trade_price":2.33,"last_trade_time":"2026-02-19T14:50:20","percent_change":14.2157,"prev_day_close":2.03999996185303},{"option":"SPY260430C00555000","bid":131.21,"bid_size":101.0,"ask":134.07,"ask_size":1.0,"iv":0.3228,"open_interest":101.0,"volume":0.0,"delta":0.9419,"gamma":0.0012,"vega":0.353,"theta":-0.037,"rho":0.9635,"theo":132.57,"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":135.014999389648},{"option":"SPY260430P00555000","bid":2.46,"bid_size":478.0,"ask":2.48,"ask_size":461.0,"iv":0.3211,"open_interest":1376.0,"volume":12.0,"delta":-0.0582,"gamma":0.0012,"vega":0.3545,"theta":-0.0777,"rho":-0.074,"theo":2.4569,"change":0.105,"open":2.45,"high":2.45,"low":2.28,"tick":"no_change","last_trade_price":2.28,"last_trade_time":"2026-02-19T10:05:03","percent_change":4.82758,"prev_day_close":2.17500007152557},{"option":"SPY260430C00560000","bid":126.07,"bid_size":3.0,"ask":129.32,"ask_size":187.0,"iv":0.3123,"open_interest":227.0,"volume":1.0,"delta":0.9375,"gamma":0.0013,"vega":0.3737,"theta":-0.0415,"rho":0.967,"theo":127.7773,"change":-3.505,"open":126.7,"high":126.7,"low":126.7,"tick":"down","last_trade_price":126.7,"last_trade_time":"2026-02-19T13:06:04","percent_change":-2.69191,"prev_day_close":130.205001831055},{"option":"SPY260430P00560000","bid":2.63,"bid_size":469.0,"ask":2.65,"ask_size":528.0,"iv":0.3148,"open_interest":720.0,"volume":2.0,"delta":-0.0626,"gamma":0.0013,"vega":0.3758,"theta":-0.0807,"rho":-0.0792,"theo":2.6259,"change":0.21,"open":2.57,"high":2.57,"low":2.53,"tick":"down","last_trade_price":2.53,"last_trade_time":"2026-02-19T11:43:06","percent_change":9.05173,"prev_day_close":2.3199999332428},{"option":"SPY260430C00565000","bid":122.08,"bid_size":1.0,"ask":124.51,"ask_size":2.0,"iv":0.3151,"open_interest":310.0,"volume":3.0,"delta":0.9327,"gamma":0.0014,"vega":0.396,"theta":-0.0462,"rho":0.9698,"theo":123.0007,"change":-2.74,"open":122.84,"high":122.84,"low":122.84,"tick":"down","last_trade_price":122.84,"last_trade_time":"2026-02-19T13:08:53","percent_change":-2.18188,"prev_day_close":125.580001831055},{"option":"SPY260430P00565000","bid":2.82,"bid_size":254.0,"ask":2.84,"ask_size":593.0,"iv":0.3089,"open_interest":231.0,"volume":0.0,"delta":-0.0676,"gamma":0.0014,"vega":0.3979,"theta":-0.0841,"rho":-0.0854,"theo":2.818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.62,"last_trade_time":"2026-02-18T15:26:23","percent_change":0.0,"prev_day_close":2.48500001430511},{"option":"SPY260430C00570000","bid":116.6,"bid_size":3.0,"ask":119.66,"ask_size":2.0,"iv":0.2998,"open_interest":462.0,"volume":2.0,"delta":0.9275,"gamma":0.0015,"vega":0.4194,"theta":-0.051,"rho":0.972,"theo":118.2419,"change":-2.045,"open":117.74,"high":118.8,"low":117.74,"tick":"up","last_trade_price":118.8,"last_trade_time":"2026-02-19T14:30:12","percent_change":-1.69225,"prev_day_close":120.845001220703},{"option":"SPY260430P00570000","bid":3.02,"bid_size":434.0,"ask":3.04,"ask_size":202.0,"iv":0.3028,"open_interest":506.0,"volume":9.0,"delta":-0.0729,"gamma":0.0015,"vega":0.4213,"theta":-0.0875,"rho":-0.0922,"theo":3.0218,"change":0.39,"open":2.89,"high":3.05,"low":2.88,"tick":"up","last_trade_price":3.05,"last_trade_time":"2026-02-19T14:46:32","percent_change":14.6617,"prev_day_close":2.66000008583069},{"option":"SPY260430C00575000","bid":113.29,"bid_size":34.0,"ask":115.04,"ask_size":207.0,"iv":0.3104,"open_interest":112.0,"volume":1.0,"delta":0.9217,"gamma":0.0016,"vega":0.444,"theta":-0.056,"rho":0.9736,"theo":113.5026,"change":-2.695,"open":113.21,"high":113.21,"low":113.21,"tick":"down","last_trade_price":113.21,"last_trade_time":"2026-02-19T13:29:45","percent_change":-2.32518,"prev_day_close":115.904998779297},{"option":"SPY260430P00575000","bid":3.24,"bid_size":467.0,"ask":3.27,"ask_size":770.0,"iv":0.2969,"open_interest":815.0,"volume":1.0,"delta":-0.0787,"gamma":0.0017,"vega":0.446,"theta":-0.091,"rho":-0.0994,"theo":3.245,"change":0.205,"open":3.06,"high":3.06,"low":3.06,"tick":"up","last_trade_price":3.06,"last_trade_time":"2026-02-19T10:06:46","percent_change":7.18039,"prev_day_close":2.8549998998642},{"option":"SPY260430C00580000","bid":108.57,"bid_size":22.0,"ask":108.98,"ask_size":5.0,"iv":0.2906,"open_interest":166.0,"volume":0.0,"delta":0.9155,"gamma":0.0018,"vega":0.4703,"theta":-0.0612,"rho":0.9746,"theo":108.7844,"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":111.159999847412},{"option":"SPY260430P00580000","bid":3.49,"bid_size":278.0,"ask":3.51,"ask_size":435.0,"iv":0.291,"open_interest":1204.0,"volume":14.0,"delta":-0.085,"gamma":0.0018,"vega":0.4738,"theta":-0.0947,"rho":-0.1071,"theo":3.4895,"change":0.32,"open":3.29,"high":3.39,"low":3.29,"tick":"up","last_trade_price":3.39,"last_trade_time":"2026-02-19T14:12:12","percent_change":10.4235,"prev_day_close":3.0699999332428},{"option":"SPY260430C00585000","bid":103.88,"bid_size":34.0,"ask":104.28,"ask_size":33.0,"iv":0.2841,"open_interest":42.0,"volume":8.0,"delta":0.9086,"gamma":0.0019,"vega":0.4985,"theta":-0.0664,"rho":0.9747,"theo":104.0893,"change":-2.6,"open":106.48,"high":106.48,"low":103.51,"tick":"down","last_trade_price":103.51,"last_trade_time":"2026-02-19T13:02:47","percent_change":-2.45029,"prev_day_close":106.110000610352},{"option":"SPY260430P00585000","bid":3.75,"bid_size":319.0,"ask":3.78,"ask_size":541.0,"iv":0.2852,"open_interest":760.0,"volume":2.0,"delta":-0.092,"gamma":0.0019,"vega":0.5017,"theta":-0.0985,"rho":-0.1154,"theo":3.7589,"change":0.415,"open":3.72,"high":3.72,"low":3.72,"tick":"no_change","last_trade_price":3.72,"last_trade_time":"2026-02-19T09:38:35","percent_change":12.5567,"prev_day_close":3.30499994754791},{"option":"SPY260430C00590000","bid":99.21,"bid_size":5.0,"ask":99.64,"ask_size":5.0,"iv":0.2792,"open_interest":145.0,"volume":12.0,"delta":0.9011,"gamma":0.0021,"vega":0.5282,"theta":-0.0717,"rho":0.9737,"theo":99.4199,"change":-3.075,"open":99.86,"high":101.8,"low":98.91,"tick":"down","last_trade_price":98.91,"last_trade_time":"2026-02-19T13:03:44","percent_change":-3.01515,"prev_day_close":101.985000610352},{"option":"SPY260430P00590000","bid":4.04,"bid_size":266.0,"ask":4.07,"ask_size":560.0,"iv":0.2793,"open_interest":676.0,"volume":25.0,"delta":-0.0996,"gamma":0.0021,"vega":0.5309,"theta":-0.1024,"rho":-0.1248,"theo":4.0536,"change":0.535,"open":4.0,"high":4.1,"low":3.74,"tick":"up","last_trade_price":4.1,"last_trade_time":"2026-02-19T13:23:39","percent_change":15.007,"prev_day_close":3.56499993801117},{"option":"SPY260430C00595000","bid":94.56,"bid_size":34.0,"ask":94.98,"ask_size":5.0,"iv":0.2732,"open_interest":70.0,"volume":0.0,"delta":0.8929,"gamma":0.0022,"vega":0.559,"theta":-0.0772,"rho":0.972,"theo":94.7782,"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":97.3649978637695},{"option":"SPY260430P00595000","bid":4.36,"bid_size":205.0,"ask":4.39,"ask_size":487.0,"iv":0.2736,"open_interest":483.0,"volume":0.0,"delta":-0.1079,"gamma":0.0023,"vega":0.5618,"theta":-0.1064,"rho":-0.1348,"theo":4.3758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.07,"last_trade_time":"2026-02-18T15:22:17","percent_change":0.0,"prev_day_close":3.84499990940094},{"option":"SPY260430C00600000","bid":89.95,"bid_size":35.0,"ask":90.36,"ask_size":5.0,"iv":0.2673,"open_interest":151.0,"volume":0.0,"delta":0.8839,"gamma":0.0024,"vega":0.5915,"theta":-0.0827,"rho":0.9694,"theo":90.1662,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.78,"last_trade_time":"2026-02-18T10:44:16","percent_change":0.0,"prev_day_close":92.7250022888184},{"option":"SPY260430P00600000","bid":4.71,"bid_size":224.0,"ask":4.74,"ask_size":719.0,"iv":0.2679,"open_interest":8104.0,"volume":135.0,"delta":-0.117,"gamma":0.0025,"vega":0.5963,"theta":-0.1105,"rho":-0.1456,"theo":4.7283,"change":0.645,"open":4.52,"high":4.8,"low":4.38,"tick":"up","last_trade_price":4.8,"last_trade_time":"2026-02-19T14:39:17","percent_change":15.5235,"prev_day_close":4.15499997138977},{"option":"SPY260430C00605000","bid":85.39,"bid_size":36.0,"ask":85.77,"ask_size":5.0,"iv":0.262,"open_interest":86.0,"volume":4.0,"delta":0.8742,"gamma":0.0026,"vega":0.626,"theta":-0.0882,"rho":0.9654,"theo":85.5863,"change":-2.535,"open":87.35,"high":87.35,"low":85.56,"tick":"down","last_trade_price":85.56,"last_trade_time":"2026-02-19T12:48:39","percent_change":-2.87757,"prev_day_close":88.0949974060059},{"option":"SPY260430P00605000","bid":5.09,"bid_size":194.0,"ask":5.12,"ask_size":878.0,"iv":0.2621,"open_interest":1315.0,"volume":33.0,"delta":-0.127,"gamma":0.0027,"vega":0.63,"theta":-0.1147,"rho":-0.1572,"theo":5.1156,"change":0.605,"open":4.85,"high":5.25,"low":4.85,"tick":"up","last_trade_price":5.1,"last_trade_time":"2026-02-19T14:37:01","percent_change":13.4594,"prev_day_close":4.49500012397766},{"option":"SPY260430C00610000","bid":80.83,"bid_size":36.0,"ask":81.18,"ask_size":37.0,"iv":0.2561,"open_interest":96.0,"volume":5.0,"delta":0.8635,"gamma":0.0028,"vega":0.6618,"theta":-0.0938,"rho":0.9601,"theo":81.0419,"change":-2.39,"open":83.43,"high":83.43,"low":81.05,"tick":"down","last_trade_price":81.05,"last_trade_time":"2026-02-19T13:16:37","percent_change":-2.86433,"prev_day_close":83.439998626709},{"option":"SPY260430P00610000","bid":5.51,"bid_size":223.0,"ask":5.54,"ask_size":455.0,"iv":0.2565,"open_interest":7038.0,"volume":72.0,"delta":-0.1378,"gamma":0.0029,"vega":0.6656,"theta":-0.1188,"rho":-0.1705,"theo":5.5373,"change":0.495,"open":5.2,"high":5.6,"low":5.13,"tick":"down","last_trade_price":5.36,"last_trade_time":"2026-02-19T14:16:02","percent_change":10.1747,"prev_day_close":4.86500000953674},{"option":"SPY260430C00611000","bid":79.93,"bid_size":37.0,"ask":80.34,"ask_size":6.0,"iv":0.256,"open_interest":2.0,"volume":2.0,"delta":0.8612,"gamma":0.0029,"vega":0.669,"theta":-0.0949,"rho":0.9589,"theo":80.1375,"change":-1.985,"open":81.81,"high":81.81,"low":80.6,"tick":"down","last_trade_price":80.6,"last_trade_time":"2026-02-19T11:53:39","percent_change":-2.40359,"prev_day_close":82.5850028991699},{"option":"SPY260430P00611000","bid":5.6,"bid_size":101.0,"ask":5.63,"ask_size":384.0,"iv":0.2554,"open_interest":44.0,"volume":0.0,"delta":-0.1401,"gamma":0.0029,"vega":0.673,"theta":-0.1197,"rho":-0.1732,"theo":5.6261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.79,"last_trade_time":"2026-02-18T15:56:11","percent_change":0.0,"prev_day_close":4.9449999332428},{"option":"SPY260430C00612000","bid":78.98,"bid_size":36.0,"ask":79.42,"ask_size":6.0,"iv":0.2545,"open_interest":13.0,"volume":0.0,"delta":0.8591,"gamma":0.0029,"vega":0.6759,"theta":-0.0959,"rho":0.9579,"theo":79.2486,"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":81.6649971008301},{"option":"SPY260430P00612000","bid":5.68,"bid_size":186.0,"ask":5.72,"ask_size":385.0,"iv":0.2542,"open_interest":24.0,"volume":11.0,"delta":-0.1424,"gamma":0.003,"vega":0.6802,"theta":-0.1205,"rho":-0.1756,"theo":5.7167,"change":0.775,"open":5.44,"high":5.8,"low":5.44,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-19T14:39:17","percent_change":15.4229,"prev_day_close":5.02500009536743},{"option":"SPY260430C00613000","bid":78.09,"bid_size":36.0,"ask":78.56,"ask_size":36.0,"iv":0.253,"open_interest":2.0,"volume":0.0,"delta":0.8566,"gamma":0.003,"vega":0.6836,"theta":-0.0971,"rho":0.9564,"theo":78.3334,"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":80.7750015258789},{"option":"SPY260430P00613000","bid":5.78,"bid_size":216.0,"ask":5.81,"ask_size":266.0,"iv":0.2531,"open_interest":170.0,"volume":1.0,"delta":-0.1448,"gamma":0.003,"vega":0.6875,"theta":-0.1213,"rho":-0.1785,"theo":5.8088,"change":0.14,"open":5.25,"high":5.25,"low":5.25,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-19T10:03:42","percent_change":2.73972,"prev_day_close":5.1100001335144},{"option":"SPY260430C00614000","bid":77.18,"bid_size":36.0,"ask":77.61,"ask_size":36.0,"iv":0.2512,"open_interest":18.0,"volume":0.0,"delta":0.8543,"gamma":0.003,"vega":0.691,"theta":-0.0982,"rho":0.9551,"theo":77.4337,"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":79.8549995422363},{"option":"SPY260430P00614000","bid":5.87,"bid_size":183.0,"ask":5.9,"ask_size":183.0,"iv":0.2519,"open_interest":87.0,"volume":1.0,"delta":-0.1472,"gamma":0.0031,"vega":0.6951,"theta":-0.1221,"rho":-0.1813,"theo":5.9025,"change":0.615,"open":5.81,"high":5.81,"low":5.81,"tick":"up","last_trade_price":5.81,"last_trade_time":"2026-02-19T12:10:21","percent_change":11.8383,"prev_day_close":5.1949999332428},{"option":"SPY260430C00615000","bid":76.33,"bid_size":36.0,"ask":76.7,"ask_size":36.0,"iv":0.2505,"open_interest":78.0,"volume":0.0,"delta":0.8519,"gamma":0.0031,"vega":0.6984,"theta":-0.0993,"rho":0.9538,"theo":76.5356,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":81.25,"last_trade_time":"2026-02-18T13:14:43","percent_change":0.0,"prev_day_close":78.9400024414062},{"option":"SPY260430P00615000","bid":5.97,"bid_size":98.0,"ask":6.0,"ask_size":343.0,"iv":0.2508,"open_interest":979.0,"volume":32.0,"delta":-0.1497,"gamma":0.0031,"vega":0.7033,"theta":-0.123,"rho":-0.1838,"theo":5.9978,"change":0.86,"open":5.91,"high":6.14,"low":5.69,"tick":"up","last_trade_price":6.14,"last_trade_time":"2026-02-19T13:20:12","percent_change":16.2879,"prev_day_close":5.28000020980835},{"option":"SPY260430C00616000","bid":75.39,"bid_size":36.0,"ask":75.83,"ask_size":6.0,"iv":0.2496,"open_interest":24.0,"volume":0.0,"delta":0.8494,"gamma":0.0031,"vega":0.7059,"theta":-0.1004,"rho":0.9524,"theo":75.6391,"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":77.9750022888184},{"option":"SPY260430P00616000","bid":6.06,"bid_size":181.0,"ask":6.1,"ask_size":373.0,"iv":0.2497,"open_interest":56.0,"volume":0.0,"delta":-0.1522,"gamma":0.0032,"vega":0.7115,"theta":-0.1238,"rho":-0.1867,"theo":6.0947,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-18T15:55:18","percent_change":0.0,"prev_day_close":5.36500000953674},{"option":"SPY260430C00617000","bid":74.5,"bid_size":37.0,"ask":74.92,"ask_size":6.0,"iv":0.2488,"open_interest":8.0,"volume":0.0,"delta":0.8471,"gamma":0.0032,"vega":0.713,"theta":-0.1013,"rho":0.9511,"theo":74.7577,"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":77.125},{"option":"SPY260430P00617000","bid":6.16,"bid_size":213.0,"ask":6.19,"ask_size":97.0,"iv":0.2486,"open_interest":60.0,"volume":3.0,"delta":-0.1547,"gamma":0.0032,"vega":0.7197,"theta":-0.1246,"rho":-0.1896,"theo":6.1933,"change":0.545,"open":6.0,"high":6.0,"low":6.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-19T12:12:51","percent_change":9.99084,"prev_day_close":5.45499992370606},{"option":"SPY260430C00618000","bid":73.62,"bid_size":37.0,"ask":74.02,"ask_size":6.0,"iv":0.2472,"open_interest":2.0,"volume":0.0,"delta":0.8444,"gamma":0.0032,"vega":0.7211,"theta":-0.1025,"rho":0.9494,"theo":73.8511,"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":76.2400016784668},{"option":"SPY260430P00618000","bid":6.26,"bid_size":180.0,"ask":6.3,"ask_size":250.0,"iv":0.2474,"open_interest":76.0,"volume":0.0,"delta":-0.1573,"gamma":0.0033,"vega":0.7272,"theta":-0.1254,"rho":-0.1925,"theo":6.2944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.83,"last_trade_time":"2026-02-18T09:36:31","percent_change":0.0,"prev_day_close":5.54500007629394},{"option":"SPY260430C00619000","bid":72.72,"bid_size":37.0,"ask":73.17,"ask_size":6.0,"iv":0.2463,"open_interest":0.0,"volume":0.0,"delta":0.8418,"gamma":0.0033,"vega":0.7288,"theta":-0.1036,"rho":0.9478,"theo":72.9597,"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":75.2900009155274},{"option":"SPY260430P00619000","bid":6.37,"bid_size":96.0,"ask":6.4,"ask_size":247.0,"iv":0.2463,"open_interest":206.0,"volume":1.0,"delta":-0.1599,"gamma":0.0033,"vega":0.7348,"theta":-0.1262,"rho":-0.1954,"theo":6.3973,"change":0.665,"open":6.3,"high":6.3,"low":6.3,"tick":"up","last_trade_price":6.3,"last_trade_time":"2026-02-19T09:38:14","percent_change":11.8012,"prev_day_close":5.63499999046326},{"option":"SPY260430C00620000","bid":71.88,"bid_size":37.0,"ask":72.21,"ask_size":6.0,"iv":0.2451,"open_interest":615.0,"volume":1.0,"delta":0.8393,"gamma":0.0033,"vega":0.7362,"theta":-0.1046,"rho":0.9463,"theo":72.0832,"change":-0.575,"open":73.82,"high":73.82,"low":73.82,"tick":"down","last_trade_price":73.82,"last_trade_time":"2026-02-19T10:07:18","percent_change":-0.772902,"prev_day_close":74.3950004577637},{"option":"SPY260430P00620000","bid":6.47,"bid_size":227.0,"ask":6.5,"ask_size":509.0,"iv":0.2451,"open_interest":8361.0,"volume":32.0,"delta":-0.1626,"gamma":0.0034,"vega":0.7424,"theta":-0.1271,"rho":-0.1986,"theo":6.5018,"change":0.52,"open":6.25,"high":6.52,"low":5.96,"tick":"down","last_trade_price":6.25,"last_trade_time":"2026-02-19T14:20:52","percent_change":9.07504,"prev_day_close":5.73000001907349},{"option":"SPY260430C00621000","bid":70.94,"bid_size":37.0,"ask":71.35,"ask_size":6.0,"iv":0.2437,"open_interest":3.0,"volume":0.0,"delta":0.8365,"gamma":0.0034,"vega":0.7444,"theta":-0.1058,"rho":0.9443,"theo":71.1822,"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":73.4650001525879},{"option":"SPY260430P00621000","bid":6.58,"bid_size":177.0,"ask":6.61,"ask_size":242.0,"iv":0.244,"open_interest":207.0,"volume":0.0,"delta":-0.1654,"gamma":0.0034,"vega":0.7501,"theta":-0.1279,"rho":-0.2015,"theo":6.608,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.6,"last_trade_time":"2026-02-18T13:57:50","percent_change":0.0,"prev_day_close":5.82500004768372},{"option":"SPY260430C00622000","bid":70.06,"bid_size":6.0,"ask":70.47,"ask_size":37.0,"iv":0.2428,"open_interest":4.0,"volume":1.0,"delta":0.834,"gamma":0.0034,"vega":0.752,"theta":-0.1067,"rho":0.9426,"theo":70.309,"change":-0.53,"open":72.02,"high":72.02,"low":72.02,"tick":"up","last_trade_price":72.02,"last_trade_time":"2026-02-19T10:07:18","percent_change":-0.73053,"prev_day_close":72.5499992370606},{"option":"SPY260430P00622000","bid":6.69,"bid_size":96.0,"ask":6.72,"ask_size":240.0,"iv":0.2429,"open_interest":179.0,"volume":0.0,"delta":-0.1681,"gamma":0.0035,"vega":0.7575,"theta":-0.1287,"rho":-0.205,"theo":6.7162,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.15,"last_trade_time":"2026-02-18T14:38:10","percent_change":0.0,"prev_day_close":5.92499995231628},{"option":"SPY260430C00623000","bid":69.18,"bid_size":6.0,"ask":69.58,"ask_size":6.0,"iv":0.2419,"open_interest":2.0,"volume":0.0,"delta":0.8312,"gamma":0.0035,"vega":0.76,"theta":-0.1078,"rho":0.9407,"theo":69.4248,"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":71.7150001525879},{"option":"SPY260430P00623000","bid":6.8,"bid_size":211.0,"ask":6.83,"ask_size":237.0,"iv":0.2418,"open_interest":24.0,"volume":1.0,"delta":-0.171,"gamma":0.0035,"vega":0.765,"theta":-0.1295,"rho":-0.2084,"theo":6.8262,"change":0.45,"open":6.47,"high":6.47,"low":6.47,"tick":"up","last_trade_price":6.47,"last_trade_time":"2026-02-19T11:42:36","percent_change":7.47508,"prev_day_close":6.01999998092651},{"option":"SPY260430C00624000","bid":68.3,"bid_size":38.0,"ask":68.7,"ask_size":6.0,"iv":0.241,"open_interest":1.0,"volume":0.0,"delta":0.8283,"gamma":0.0035,"vega":0.7684,"theta":-0.1089,"rho":0.9385,"theo":68.5297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":70.65,"last_trade_time":"2026-02-18T15:45:34","percent_change":0.0,"prev_day_close":70.7649993896484},{"option":"SPY260430P00624000","bid":6.91,"bid_size":210.0,"ask":6.94,"ask_size":94.0,"iv":0.2407,"open_interest":50.0,"volume":1.0,"delta":-0.1738,"gamma":0.0036,"vega":0.7727,"theta":-0.1303,"rho":-0.212,"theo":6.9379,"change":0.445,"open":6.57,"high":6.57,"low":6.57,"tick":"up","last_trade_price":6.57,"last_trade_time":"2026-02-19T10:10:15","percent_change":7.26531,"prev_day_close":6.125},{"option":"SPY260430C00625000","bid":67.47,"bid_size":38.0,"ask":67.77,"ask_size":6.0,"iv":0.2397,"open_interest":40.0,"volume":0.0,"delta":0.8256,"gamma":0.0036,"vega":0.776,"theta":-0.1099,"rho":0.9367,"theo":67.6621,"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":69.9549980163574},{"option":"SPY260430P00625000","bid":7.02,"bid_size":210.0,"ask":7.06,"ask_size":312.0,"iv":0.2396,"open_interest":620.0,"volume":12.0,"delta":-0.1767,"gamma":0.0036,"vega":0.781,"theta":-0.131,"rho":-0.2154,"theo":7.0514,"change":0.41,"open":6.64,"high":6.64,"low":6.54,"tick":"up","last_trade_price":6.64,"last_trade_time":"2026-02-19T11:36:36","percent_change":6.58106,"prev_day_close":6.23000001907349},{"option":"SPY260430C00626000","bid":66.55,"bid_size":6.0,"ask":66.94,"ask_size":38.0,"iv":0.238,"open_interest":3.0,"volume":0.0,"delta":0.8225,"gamma":0.0036,"vega":0.7844,"theta":-0.111,"rho":0.9344,"theo":66.7712,"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":69.0449981689453},{"option":"SPY260430P00626000","bid":7.14,"bid_size":174.0,"ask":7.18,"ask_size":309.0,"iv":0.2384,"open_interest":35.0,"volume":1.0,"delta":-0.1797,"gamma":0.0037,"vega":0.7894,"theta":-0.1318,"rho":-0.2189,"theo":7.1669,"change":0.17,"open":6.5,"high":6.5,"low":6.5,"tick":"down","last_trade_price":6.5,"last_trade_time":"2026-02-19T10:03:42","percent_change":2.68563,"prev_day_close":6.32999992370606},{"option":"SPY260430C00627000","bid":65.67,"bid_size":38.0,"ask":66.1,"ask_size":6.0,"iv":0.2373,"open_interest":4.0,"volume":0.0,"delta":0.8196,"gamma":0.0037,"vega":0.7924,"theta":-0.112,"rho":0.9322,"theo":65.8949,"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":68.1499977111816},{"option":"SPY260430P00627000","bid":7.26,"bid_size":174.0,"ask":7.3,"ask_size":307.0,"iv":0.2373,"open_interest":118.0,"volume":0.0,"delta":-0.1827,"gamma":0.0038,"vega":0.7977,"theta":-0.1326,"rho":-0.2221,"theo":7.2845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.03,"last_trade_time":"2026-02-18T13:32:26","percent_change":0.0,"prev_day_close":6.44000005722046},{"option":"SPY260430C00628000","bid":64.8,"bid_size":38.0,"ask":65.19,"ask_size":6.0,"iv":0.2359,"open_interest":16.0,"volume":0.0,"delta":0.8165,"gamma":0.0038,"vega":0.8005,"theta":-0.1131,"rho":0.9299,"theo":65.0207,"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":67.2150001525879},{"option":"SPY260430P00628000","bid":7.38,"bid_size":172.0,"ask":7.42,"ask_size":303.0,"iv":0.2362,"open_interest":153.0,"volume":1.0,"delta":-0.1858,"gamma":0.0038,"vega":0.8056,"theta":-0.1333,"rho":-0.2253,"theo":7.4046,"change":0.15,"open":6.7,"high":6.7,"low":6.7,"tick":"up","last_trade_price":6.7,"last_trade_time":"2026-02-19T10:03:43","percent_change":2.29007,"prev_day_close":6.55000019073486},{"option":"SPY260430C00629000","bid":63.93,"bid_size":6.0,"ask":64.31,"ask_size":6.0,"iv":0.2351,"open_interest":8.0,"volume":0.0,"delta":0.8136,"gamma":0.0038,"vega":0.8082,"theta":-0.114,"rho":0.9278,"theo":64.1608,"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":66.3699989318848},{"option":"SPY260430P00629000","bid":7.5,"bid_size":208.0,"ask":7.54,"ask_size":221.0,"iv":0.235,"open_interest":470.0,"volume":27.0,"delta":-0.1889,"gamma":0.0039,"vega":0.8136,"theta":-0.1341,"rho":-0.229,"theo":7.5266,"change":0.54,"open":7.17,"high":7.2,"low":7.14,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-19T10:09:48","percent_change":8.10811,"prev_day_close":6.65999984741211},{"option":"SPY260430C00630000","bid":63.11,"bid_size":39.0,"ask":63.4,"ask_size":26.0,"iv":0.2335,"open_interest":123.0,"volume":0.0,"delta":0.8104,"gamma":0.0039,"vega":0.8165,"theta":-0.1151,"rho":0.9253,"theo":63.2785,"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":65.5},{"option":"SPY260430P00630000","bid":7.63,"bid_size":219.0,"ask":7.66,"ask_size":489.0,"iv":0.2339,"open_interest":6683.0,"volume":14.0,"delta":-0.1921,"gamma":0.0039,"vega":0.8216,"theta":-0.1348,"rho":-0.2319,"theo":7.6508,"change":0.92,"open":7.55,"high":7.7,"low":7.03,"tick":"down","last_trade_price":7.69,"last_trade_time":"2026-02-19T13:44:06","percent_change":13.5894,"prev_day_close":6.76999998092651},{"option":"SPY260430C00631000","bid":62.2,"bid_size":39.0,"ask":62.62,"ask_size":39.0,"iv":0.2327,"open_interest":14.0,"volume":0.0,"delta":0.8072,"gamma":0.0039,"vega":0.8246,"theta":-0.1161,"rho":0.9229,"theo":62.4106,"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":64.6199989318848},{"option":"SPY260430P00631000","bid":7.76,"bid_size":92.0,"ask":7.79,"ask_size":217.0,"iv":0.2328,"open_interest":32.0,"volume":0.0,"delta":-0.1954,"gamma":0.004,"vega":0.8303,"theta":-0.1356,"rho":-0.2356,"theo":7.7773,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.54,"last_trade_time":"2026-02-18T10:02:30","percent_change":0.0,"prev_day_close":6.8899998664856},{"option":"SPY260430C00632000","bid":61.34,"bid_size":39.0,"ask":61.74,"ask_size":6.0,"iv":0.2316,"open_interest":1.0,"volume":0.0,"delta":0.804,"gamma":0.004,"vega":0.8327,"theta":-0.1171,"rho":0.9205,"theo":61.5449,"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":63.7350006103516},{"option":"SPY260430P00632000","bid":7.89,"bid_size":170.0,"ask":7.92,"ask_size":92.0,"iv":0.2317,"open_interest":26.0,"volume":0.0,"delta":-0.1986,"gamma":0.0041,"vega":0.8395,"theta":-0.1363,"rho":-0.2395,"theo":7.9059,"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":7.00499987602234},{"option":"SPY260430C00633000","bid":60.48,"bid_size":39.0,"ask":60.84,"ask_size":39.0,"iv":0.23,"open_interest":1.0,"volume":0.0,"delta":0.8007,"gamma":0.004,"vega":0.8408,"theta":-0.118,"rho":0.918,"theo":60.6814,"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":62.8099994659424},{"option":"SPY260430P00633000","bid":8.02,"bid_size":207.0,"ask":8.06,"ask_size":290.0,"iv":0.2304,"open_interest":257.0,"volume":4.0,"delta":-0.2019,"gamma":0.0041,"vega":0.8481,"theta":-0.1369,"rho":-0.2428,"theo":8.0268,"change":0.965,"open":7.91,"high":8.09,"low":7.91,"tick":"up","last_trade_price":8.09,"last_trade_time":"2026-02-19T13:04:02","percent_change":13.5439,"prev_day_close":7.125},{"option":"SPY260430C00634000","bid":59.62,"bid_size":39.0,"ask":60.02,"ask_size":39.0,"iv":0.2292,"open_interest":1.0,"volume":0.0,"delta":0.7974,"gamma":0.0041,"vega":0.849,"theta":-0.119,"rho":0.9153,"theo":59.8201,"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":61.9500007629394},{"option":"SPY260430P00634000","bid":8.15,"bid_size":168.0,"ask":8.19,"ask_size":210.0,"iv":0.2293,"open_interest":30.0,"volume":3.0,"delta":-0.2054,"gamma":0.0042,"vega":0.856,"theta":-0.1378,"rho":-0.2469,"theo":8.1711,"change":0.44,"open":8.11,"high":8.11,"low":7.69,"tick":"down","last_trade_price":7.69,"last_trade_time":"2026-02-19T11:03:05","percent_change":6.06897,"prev_day_close":7.25},{"option":"SPY260430C00635000","bid":58.81,"bid_size":40.0,"ask":59.11,"ask_size":40.0,"iv":0.228,"open_interest":51.0,"volume":0.0,"delta":0.794,"gamma":0.0042,"vega":0.8573,"theta":-0.12,"rho":0.9126,"theo":58.9612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.84,"last_trade_time":"2026-02-18T10:39:33","percent_change":0.0,"prev_day_close":61.1300010681152},{"option":"SPY260430P00635000","bid":8.29,"bid_size":207.0,"ask":8.33,"ask_size":285.0,"iv":0.2282,"open_interest":16398.0,"volume":692.0,"delta":-0.2089,"gamma":0.0042,"vega":0.8642,"theta":-0.1385,"rho":-0.2507,"theo":8.3076,"change":0.67,"open":7.75,"high":8.35,"low":7.69,"tick":"no_change","last_trade_price":8.04,"last_trade_time":"2026-02-19T14:01:21","percent_change":9.09091,"prev_day_close":7.36999988555908},{"option":"SPY260430C00636000","bid":57.91,"bid_size":40.0,"ask":58.3,"ask_size":40.0,"iv":0.2274,"open_interest":660.0,"volume":0.0,"delta":0.7907,"gamma":0.0042,"vega":0.8653,"theta":-0.1208,"rho":0.91,"theo":58.1162,"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":60.2799987792969},{"option":"SPY260430P00636000","bid":8.43,"bid_size":166.0,"ask":8.47,"ask_size":205.0,"iv":0.227,"open_interest":167.0,"volume":1.0,"delta":-0.2125,"gamma":0.0043,"vega":0.8723,"theta":-0.1392,"rho":-0.2542,"theo":8.4463,"change":0.56,"open":8.06,"high":8.06,"low":8.06,"tick":"up","last_trade_price":8.06,"last_trade_time":"2026-02-19T12:44:12","percent_change":7.46667,"prev_day_close":7.5},{"option":"SPY260430C00637000","bid":57.06,"bid_size":40.0,"ask":57.44,"ask_size":6.0,"iv":0.2258,"open_interest":1.0,"volume":0.0,"delta":0.787,"gamma":0.0043,"vega":0.874,"theta":-0.1218,"rho":0.9069,"theo":57.2505,"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":59.3649997711182},{"option":"SPY260430P00637000","bid":8.57,"bid_size":165.0,"ask":8.61,"ask_size":202.0,"iv":0.2259,"open_interest":84.0,"volume":0.0,"delta":-0.2161,"gamma":0.0044,"vega":0.8802,"theta":-0.1398,"rho":-0.259,"theo":8.5875,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.98,"last_trade_time":"2026-02-18T12:43:39","percent_change":0.0,"prev_day_close":7.63000011444092},{"option":"SPY260430C00638000","bid":56.21,"bid_size":40.0,"ask":56.6,"ask_size":40.0,"iv":0.2247,"open_interest":4.0,"volume":0.0,"delta":0.7835,"gamma":0.0044,"vega":0.8824,"theta":-0.1227,"rho":0.9038,"theo":56.3989,"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":58.5400009155274},{"option":"SPY260430P00638000","bid":8.71,"bid_size":205.0,"ask":8.75,"ask_size":89.0,"iv":0.2247,"open_interest":308.0,"volume":24.0,"delta":-0.2198,"gamma":0.0044,"vega":0.888,"theta":-0.1405,"rho":-0.2633,"theo":8.7312,"change":0.53,"open":8.29,"high":8.29,"low":8.29,"tick":"up","last_trade_price":8.29,"last_trade_time":"2026-02-19T10:18:31","percent_change":6.8299,"prev_day_close":7.75999999046326},{"option":"SPY260430C00639000","bid":55.37,"bid_size":40.0,"ask":55.75,"ask_size":41.0,"iv":0.2235,"open_interest":3.0,"volume":0.0,"delta":0.7798,"gamma":0.0044,"vega":0.8908,"theta":-0.1236,"rho":0.9007,"theo":55.5498,"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":57.6749992370606},{"option":"SPY260430P00639000","bid":8.86,"bid_size":164.0,"ask":8.9,"ask_size":164.0,"iv":0.2236,"open_interest":303.0,"volume":0.0,"delta":-0.2235,"gamma":0.0045,"vega":0.8961,"theta":-0.1411,"rho":-0.2674,"theo":8.8772,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.21,"last_trade_time":"2026-02-18T10:18:13","percent_change":0.0,"prev_day_close":7.8899998664856},{"option":"SPY260430C00640000","bid":54.57,"bid_size":41.0,"ask":54.85,"ask_size":6.0,"iv":0.2224,"open_interest":391.0,"volume":0.0,"delta":0.7761,"gamma":0.0045,"vega":0.8992,"theta":-0.1245,"rho":0.8975,"theo":54.7034,"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":56.8150005340576},{"option":"SPY260430P00640000","bid":9.01,"bid_size":369.0,"ask":9.05,"ask_size":344.0,"iv":0.2224,"open_interest":12335.0,"volume":25.0,"delta":-0.2273,"gamma":0.0046,"vega":0.9047,"theta":-0.1418,"rho":-0.2717,"theo":9.0256,"change":0.7,"open":8.88,"high":9.2,"low":8.3,"tick":"no_change","last_trade_price":8.73,"last_trade_time":"2026-02-19T14:01:21","percent_change":8.71731,"prev_day_close":8.03000020980835},{"option":"SPY260430C00641000","bid":53.7,"bid_size":41.0,"ask":54.06,"ask_size":41.0,"iv":0.2212,"open_interest":1116.0,"volume":0.0,"delta":0.7724,"gamma":0.0046,"vega":0.9076,"theta":-0.1254,"rho":0.8941,"theo":53.8597,"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":55.9500007629394},{"option":"SPY260430P00641000","bid":9.16,"bid_size":163.0,"ask":9.2,"ask_size":88.0,"iv":0.2213,"open_interest":134.0,"volume":0.0,"delta":-0.2311,"gamma":0.0047,"vega":0.9135,"theta":-0.1424,"rho":-0.275,"theo":9.1769,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.54,"last_trade_time":"2026-02-18T10:23:42","percent_change":0.0,"prev_day_close":8.16999959945679},{"option":"SPY260430C00642000","bid":52.85,"bid_size":41.0,"ask":53.22,"ask_size":41.0,"iv":0.2201,"open_interest":4.0,"volume":0.0,"delta":0.7686,"gamma":0.0046,"vega":0.9159,"theta":-0.1262,"rho":0.8908,"theo":53.0188,"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":55.1149997711182},{"option":"SPY260430P00642000","bid":9.32,"bid_size":162.0,"ask":9.36,"ask_size":162.0,"iv":0.2201,"open_interest":29.0,"volume":0.0,"delta":-0.2351,"gamma":0.0047,"vega":0.9219,"theta":-0.143,"rho":-0.2795,"theo":9.3312,"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":8.30999994277954},{"option":"SPY260430C00643000","bid":52.02,"bid_size":27.0,"ask":52.35,"ask_size":6.0,"iv":0.2192,"open_interest":2.0,"volume":0.0,"delta":0.7647,"gamma":0.0047,"vega":0.9242,"theta":-0.1271,"rho":0.8873,"theo":52.1806,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.02,"last_trade_time":"2026-02-18T11:20:58","percent_change":0.0,"prev_day_close":54.2649993896484},{"option":"SPY260430P00643000","bid":9.48,"bid_size":162.0,"ask":9.52,"ask_size":162.0,"iv":0.219,"open_interest":31.0,"volume":0.0,"delta":-0.2391,"gamma":0.0048,"vega":0.9303,"theta":-0.1436,"rho":-0.2838,"theo":9.4885,"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":8.45999956130981},{"option":"SPY260430C00644000","bid":51.18,"bid_size":42.0,"ask":51.54,"ask_size":42.0,"iv":0.2176,"open_interest":42.0,"volume":0.0,"delta":0.7608,"gamma":0.0048,"vega":0.9321,"theta":-0.1278,"rho":0.884,"theo":51.3562,"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":53.4299983978272},{"option":"SPY260430P00644000","bid":9.64,"bid_size":160.0,"ask":9.68,"ask_size":160.0,"iv":0.2178,"open_interest":130.0,"volume":27.0,"delta":-0.2432,"gamma":0.0049,"vega":0.9383,"theta":-0.1442,"rho":-0.2874,"theo":9.6489,"change":0.925,"open":9.45,"high":9.85,"low":8.95,"tick":"down","last_trade_price":9.53,"last_trade_time":"2026-02-19T13:56:50","percent_change":10.7496,"prev_day_close":8.60500001907349},{"option":"SPY260430C00645000","bid":50.38,"bid_size":42.0,"ask":50.67,"ask_size":42.0,"iv":0.2163,"open_interest":252.0,"volume":0.0,"delta":0.7568,"gamma":0.0048,"vega":0.9403,"theta":-0.1286,"rho":0.8804,"theo":50.5237,"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":52.564998626709},{"option":"SPY260430P00645000","bid":9.81,"bid_size":228.0,"ask":9.85,"ask_size":400.0,"iv":0.2167,"open_interest":5041.0,"volume":5.0,"delta":-0.2473,"gamma":0.005,"vega":0.9462,"theta":-0.1448,"rho":-0.292,"theo":9.8123,"change":0.555,"open":9.44,"high":9.44,"low":9.31,"tick":"down","last_trade_price":9.31,"last_trade_time":"2026-02-19T11:36:36","percent_change":6.33924,"prev_day_close":8.75499963760376},{"option":"SPY260430C00646000","bid":49.52,"bid_size":42.0,"ask":49.85,"ask_size":42.0,"iv":0.2151,"open_interest":51.0,"volume":0.0,"delta":0.7527,"gamma":0.0049,"vega":0.9485,"theta":-0.1294,"rho":0.8767,"theo":49.6942,"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":51.730001449585},{"option":"SPY260430P00646000","bid":9.97,"bid_size":159.0,"ask":10.01,"ask_size":86.0,"iv":0.2155,"open_interest":38.0,"volume":2.0,"delta":-0.2516,"gamma":0.005,"vega":0.9558,"theta":-0.1453,"rho":-0.2968,"theo":9.9784,"change":1.22,"open":9.9,"high":10.13,"low":9.9,"tick":"up","last_trade_price":10.13,"last_trade_time":"2026-02-19T13:05:34","percent_change":13.6925,"prev_day_close":8.91000032424927},{"option":"SPY260430C00647000","bid":48.7,"bid_size":43.0,"ask":49.02,"ask_size":43.0,"iv":0.2139,"open_interest":19.0,"volume":0.0,"delta":0.7486,"gamma":0.005,"vega":0.9567,"theta":-0.1302,"rho":0.873,"theo":48.8676,"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":50.8850002288818},{"option":"SPY260430P00647000","bid":10.14,"bid_size":158.0,"ask":10.18,"ask_size":85.0,"iv":0.2144,"open_interest":150.0,"volume":4.0,"delta":-0.2559,"gamma":0.0051,"vega":0.9649,"theta":-0.1459,"rho":-0.3009,"theo":10.1478,"change":0.93,"open":9.7,"high":9.99,"low":9.48,"tick":"up","last_trade_price":9.99,"last_trade_time":"2026-02-19T13:58:21","percent_change":10.2649,"prev_day_close":9.05999994277954},{"option":"SPY260430C00648000","bid":47.88,"bid_size":43.0,"ask":48.23,"ask_size":43.0,"iv":0.2131,"open_interest":84.0,"volume":0.0,"delta":0.7441,"gamma":0.005,"vega":0.9651,"theta":-0.131,"rho":0.8689,"theo":48.0335,"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":50.0699996948242},{"option":"SPY260430P00648000","bid":10.32,"bid_size":201.0,"ask":10.36,"ask_size":158.0,"iv":0.2131,"open_interest":206.0,"volume":1.0,"delta":-0.2603,"gamma":0.0052,"vega":0.9728,"theta":-0.1464,"rho":-0.3061,"theo":10.3216,"change":0.885,"open":10.11,"high":10.11,"low":10.11,"tick":"up","last_trade_price":10.11,"last_trade_time":"2026-02-19T09:45:37","percent_change":9.5935,"prev_day_close":9.22499990463257},{"option":"SPY260430C00649000","bid":47.06,"bid_size":43.0,"ask":47.39,"ask_size":43.0,"iv":0.2115,"open_interest":16.0,"volume":0.0,"delta":0.74,"gamma":0.0051,"vega":0.973,"theta":-0.1317,"rho":0.8652,"theo":47.2237,"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":49.2150001525879},{"option":"SPY260430P00649000","bid":10.49,"bid_size":157.0,"ask":10.54,"ask_size":157.0,"iv":0.212,"open_interest":145.0,"volume":0.0,"delta":-0.2647,"gamma":0.0052,"vega":0.9804,"theta":-0.1469,"rho":-0.3101,"theo":10.4985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.66,"last_trade_time":"2026-02-18T09:47:31","percent_change":0.0,"prev_day_close":9.38499975204468},{"option":"SPY260430C00650000","bid":46.29,"bid_size":44.0,"ask":46.55,"ask_size":44.0,"iv":0.2106,"open_interest":869.0,"volume":3.0,"delta":0.7356,"gamma":0.0052,"vega":0.9812,"theta":-0.1324,"rho":0.8611,"theo":46.4066,"change":-1.515,"open":46.86,"high":46.86,"low":46.86,"tick":"no_change","last_trade_price":46.86,"last_trade_time":"2026-02-19T09:30:00","percent_change":-3.13178,"prev_day_close":48.375},{"option":"SPY260430P00650000","bid":10.67,"bid_size":343.0,"ask":10.72,"ask_size":415.0,"iv":0.2108,"open_interest":3065.0,"volume":181.0,"delta":-0.2693,"gamma":0.0053,"vega":0.9883,"theta":-0.1473,"rho":-0.3153,"theo":10.6784,"change":1.25,"open":10.3,"high":11.0,"low":9.74,"tick":"down","last_trade_price":10.8,"last_trade_time":"2026-02-19T14:53:39","percent_change":13.089,"prev_day_close":9.5499997138977},{"option":"SPY260430C00651000","bid":45.44,"bid_size":44.0,"ask":45.78,"ask_size":44.0,"iv":0.2096,"open_interest":9.0,"volume":0.0,"delta":0.7311,"gamma":0.0053,"vega":0.9894,"theta":-0.1331,"rho":0.8568,"theo":45.5928,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.98,"last_trade_time":"2026-02-18T10:31:41","percent_change":0.0,"prev_day_close":47.5749988555908},{"option":"SPY260430P00651000","bid":10.86,"bid_size":200.0,"ask":10.9,"ask_size":156.0,"iv":0.2095,"open_interest":209.0,"volume":1.0,"delta":-0.2736,"gamma":0.0054,"vega":0.9956,"theta":-0.1476,"rho":-0.3203,"theo":10.8388,"change":0.74,"open":10.46,"high":10.46,"low":10.46,"tick":"up","last_trade_price":10.46,"last_trade_time":"2026-02-19T10:14:22","percent_change":7.61317,"prev_day_close":9.71999979019165},{"option":"SPY260430C00652000","bid":44.63,"bid_size":44.0,"ask":44.96,"ask_size":49.0,"iv":0.2082,"open_interest":13.0,"volume":0.0,"delta":0.7266,"gamma":0.0053,"vega":0.9976,"theta":-0.1337,"rho":0.8524,"theo":44.7824,"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":46.7399997711182},{"option":"SPY260430P00652000","bid":11.04,"bid_size":154.0,"ask":11.09,"ask_size":154.0,"iv":0.2084,"open_interest":247.0,"volume":4.0,"delta":-0.2786,"gamma":0.0055,"vega":1.0036,"theta":-0.1482,"rho":-0.3259,"theo":11.048,"change":1.24,"open":11.3,"high":11.3,"low":10.89,"tick":"up","last_trade_price":11.13,"last_trade_time":"2026-02-19T14:53:08","percent_change":12.5379,"prev_day_close":9.8899998664856},{"option":"SPY260430C00653000","bid":43.86,"bid_size":30.0,"ask":44.16,"ask_size":45.0,"iv":0.2074,"open_interest":80.0,"volume":0.0,"delta":0.7219,"gamma":0.0054,"vega":1.0058,"theta":-0.1344,"rho":0.8479,"theo":43.9755,"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":45.9049987792969},{"option":"SPY260430P00653000","bid":11.23,"bid_size":153.0,"ask":11.28,"ask_size":153.0,"iv":0.2072,"open_interest":156.0,"volume":0.0,"delta":-0.2834,"gamma":0.0056,"vega":1.0119,"theta":-0.1486,"rho":-0.3294,"theo":11.2377,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.2,"last_trade_time":"2026-02-18T11:25:41","percent_change":0.0,"prev_day_close":10.0700001716614},{"option":"SPY260430C00654000","bid":43.03,"bid_size":50.0,"ask":43.34,"ask_size":45.0,"iv":0.206,"open_interest":28.0,"volume":0.0,"delta":0.7172,"gamma":0.0055,"vega":1.0139,"theta":-0.135,"rho":0.8433,"theo":43.1723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.86,"last_trade_time":"2026-02-18T11:18:35","percent_change":0.0,"prev_day_close":45.0699996948242},{"option":"SPY260430P00654000","bid":11.43,"bid_size":199.0,"ask":11.47,"ask_size":153.0,"iv":0.206,"open_interest":351.0,"volume":4.0,"delta":-0.2883,"gamma":0.0056,"vega":1.02,"theta":-0.149,"rho":-0.3341,"theo":11.4315,"change":0.53,"open":11.06,"high":11.06,"low":10.78,"tick":"down","last_trade_price":10.78,"last_trade_time":"2026-02-19T10:20:58","percent_change":5.17073,"prev_day_close":10.25},{"option":"SPY260430C00655000","bid":42.26,"bid_size":45.0,"ask":42.49,"ask_size":7.0,"iv":0.2048,"open_interest":73.0,"volume":0.0,"delta":0.7124,"gamma":0.0056,"vega":1.0219,"theta":-0.1356,"rho":0.8385,"theo":42.3728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.15,"last_trade_time":"2026-02-18T12:26:30","percent_change":0.0,"prev_day_close":44.2649993896484},{"option":"SPY260430P00655000","bid":11.62,"bid_size":328.0,"ask":11.67,"ask_size":230.0,"iv":0.2048,"open_interest":33927.0,"volume":103.0,"delta":-0.2932,"gamma":0.0057,"vega":1.0282,"theta":-0.1494,"rho":-0.3392,"theo":11.629,"change":0.85,"open":11.22,"high":11.57,"low":10.82,"tick":"up","last_trade_price":11.28,"last_trade_time":"2026-02-19T12:37:16","percent_change":8.14957,"prev_day_close":10.4299998283386},{"option":"SPY260430C00656000","bid":41.48,"bid_size":30.0,"ask":41.76,"ask_size":50.0,"iv":0.2038,"open_interest":965.0,"volume":0.0,"delta":0.7076,"gamma":0.0056,"vega":1.0298,"theta":-0.1362,"rho":0.8336,"theo":41.577,"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":43.4799995422363},{"option":"SPY260430P00656000","bid":11.82,"bid_size":152.0,"ask":11.87,"ask_size":152.0,"iv":0.2035,"open_interest":165.0,"volume":0.0,"delta":-0.298,"gamma":0.0058,"vega":1.0357,"theta":-0.1496,"rho":-0.3438,"theo":11.807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.45,"last_trade_time":"2026-02-18T11:07:59","percent_change":0.0,"prev_day_close":10.6150002479553},{"option":"SPY260430C00657000","bid":40.64,"bid_size":46.0,"ask":40.96,"ask_size":46.0,"iv":0.2025,"open_interest":11.0,"volume":0.0,"delta":0.7024,"gamma":0.0057,"vega":1.0377,"theta":-0.1368,"rho":0.8285,"theo":40.7751,"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":42.6549987792969},{"option":"SPY260430P00657000","bid":12.03,"bid_size":151.0,"ask":12.08,"ask_size":151.0,"iv":0.2024,"open_interest":259.0,"volume":13.0,"delta":-0.3035,"gamma":0.0059,"vega":1.0434,"theta":-0.15,"rho":-0.3495,"theo":12.0366,"change":1.425,"open":11.34,"high":12.23,"low":11.34,"tick":"up","last_trade_price":12.23,"last_trade_time":"2026-02-19T13:23:41","percent_change":13.1883,"prev_day_close":10.8049998283386},{"option":"SPY260430C00658000","bid":39.87,"bid_size":60.0,"ask":40.16,"ask_size":51.0,"iv":0.2013,"open_interest":14.0,"volume":0.0,"delta":0.6974,"gamma":0.0058,"vega":1.0454,"theta":-0.1373,"rho":0.8235,"theo":39.9871,"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":41.8549995422363},{"option":"SPY260430P00658000","bid":12.24,"bid_size":150.0,"ask":12.29,"ask_size":150.0,"iv":0.2011,"open_interest":272.0,"volume":0.0,"delta":-0.3084,"gamma":0.006,"vega":1.0503,"theta":-0.1502,"rho":-0.3551,"theo":12.2224,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.07,"last_trade_time":"2026-02-18T11:23:17","percent_change":0.0,"prev_day_close":10.9950003623962},{"option":"SPY260430C00659000","bid":39.07,"bid_size":47.0,"ask":39.36,"ask_size":47.0,"iv":0.1999,"open_interest":12.0,"volume":0.0,"delta":0.6922,"gamma":0.0059,"vega":1.0529,"theta":-0.1378,"rho":0.8184,"theo":39.2031,"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":41.060001373291},{"option":"SPY260430P00659000","bid":12.45,"bid_size":148.0,"ask":12.5,"ask_size":148.0,"iv":0.2,"open_interest":220.0,"volume":0.0,"delta":-0.3141,"gamma":0.006,"vega":1.0594,"theta":-0.1506,"rho":-0.3603,"theo":12.4605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.97,"last_trade_time":"2026-02-18T15:48:19","percent_change":0.0,"prev_day_close":11.1950001716614},{"option":"SPY260430C00660000","bid":38.34,"bid_size":163.0,"ask":38.54,"ask_size":250.0,"iv":0.1988,"open_interest":1534.0,"volume":68.0,"delta":0.687,"gamma":0.006,"vega":1.0603,"theta":-0.1382,"rho":0.8133,"theo":38.4232,"change":-1.02,"open":40.37,"high":40.37,"low":39.22,"tick":"down","last_trade_price":39.22,"last_trade_time":"2026-02-19T14:09:43","percent_change":-2.53479,"prev_day_close":40.2399997711182},{"option":"SPY260430P00660000","bid":12.67,"bid_size":224.0,"ask":12.72,"ask_size":223.0,"iv":0.1988,"open_interest":4626.0,"volume":276.0,"delta":-0.3196,"gamma":0.0061,"vega":1.0676,"theta":-0.1508,"rho":-0.3656,"theo":12.6792,"change":1.305,"open":12.38,"high":13.0,"low":11.74,"tick":"down","last_trade_price":12.7,"last_trade_time":"2026-02-19T14:52:17","percent_change":11.4524,"prev_day_close":11.3949999809265},{"option":"SPY260430C00661000","bid":37.52,"bid_size":61.0,"ask":37.8,"ask_size":48.0,"iv":0.1976,"open_interest":39.0,"volume":0.0,"delta":0.6817,"gamma":0.006,"vega":1.0676,"theta":-0.1386,"rho":0.8079,"theo":37.6474,"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":39.480001449585},{"option":"SPY260430P00661000","bid":12.89,"bid_size":145.0,"ask":12.94,"ask_size":145.0,"iv":0.1975,"open_interest":365.0,"volume":0.0,"delta":-0.3251,"gamma":0.0062,"vega":1.074,"theta":-0.151,"rho":-0.371,"theo":12.9034,"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":11.6050000190735},{"option":"SPY260430C00662000","bid":36.75,"bid_size":48.0,"ask":37.05,"ask_size":48.0,"iv":0.1963,"open_interest":18.0,"volume":0.0,"delta":0.6763,"gamma":0.0061,"vega":1.0749,"theta":-0.139,"rho":0.8025,"theo":36.8758,"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":38.6649990081787},{"option":"SPY260430P00662000","bid":13.11,"bid_size":144.0,"ask":13.16,"ask_size":78.0,"iv":0.1963,"open_interest":265.0,"volume":0.0,"delta":-0.3308,"gamma":0.0063,"vega":1.0807,"theta":-0.1512,"rho":-0.3766,"theo":13.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-18T12:16:54","percent_change":0.0,"prev_day_close":11.8099999427795},{"option":"SPY260430C00663000","bid":35.98,"bid_size":49.0,"ask":36.28,"ask_size":49.0,"iv":0.1952,"open_interest":29.0,"volume":0.0,"delta":0.6708,"gamma":0.0062,"vega":1.0821,"theta":-0.1394,"rho":0.7968,"theo":36.1085,"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":37.8799991607666},{"option":"SPY260430P00663000","bid":13.34,"bid_size":142.0,"ask":13.39,"ask_size":77.0,"iv":0.1952,"open_interest":209.0,"volume":0.0,"delta":-0.3364,"gamma":0.0064,"vega":1.0877,"theta":-0.1513,"rho":-0.3828,"theo":13.3631,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.9,"last_trade_time":"2026-02-18T13:18:04","percent_change":0.0,"prev_day_close":12.0250000953674},{"option":"SPY260430C00664000","bid":35.27,"bid_size":41.0,"ask":35.49,"ask_size":59.0,"iv":0.1942,"open_interest":22.0,"volume":0.0,"delta":0.6654,"gamma":0.0063,"vega":1.0891,"theta":-0.1396,"rho":0.7912,"theo":35.3556,"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":37.1049995422363},{"option":"SPY260430P00664000","bid":13.58,"bid_size":141.0,"ask":13.63,"ask_size":141.0,"iv":0.1938,"open_interest":409.0,"volume":0.0,"delta":-0.3423,"gamma":0.0065,"vega":1.0943,"theta":-0.1514,"rho":-0.3871,"theo":13.5999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.18,"last_trade_time":"2026-02-18T12:46:52","percent_change":0.0,"prev_day_close":12.2450003623962},{"option":"SPY260430C00665000","bid":34.49,"bid_size":50.0,"ask":34.7,"ask_size":32.0,"iv":0.1927,"open_interest":747.0,"volume":10.0,"delta":0.6595,"gamma":0.0064,"vega":1.0962,"theta":-0.14,"rho":0.785,"theo":34.5877,"change":-0.305,"open":36.04,"high":36.04,"low":36.04,"tick":"down","last_trade_price":36.04,"last_trade_time":"2026-02-19T11:27:53","percent_change":-0.839178,"prev_day_close":36.3449993133545},{"option":"SPY260430P00665000","bid":13.82,"bid_size":192.0,"ask":13.87,"ask_size":140.0,"iv":0.1926,"open_interest":1762.0,"volume":109.0,"delta":-0.3483,"gamma":0.0066,"vega":1.101,"theta":-0.1515,"rho":-0.3923,"theo":13.8416,"change":1.535,"open":13.26,"high":14.02,"low":12.95,"tick":"down","last_trade_price":14.0,"last_trade_time":"2026-02-19T13:29:29","percent_change":12.3145,"prev_day_close":12.4649996757507},{"option":"SPY260430C00666000","bid":33.71,"bid_size":53.0,"ask":33.98,"ask_size":47.0,"iv":0.1916,"open_interest":43.0,"volume":0.0,"delta":0.6537,"gamma":0.0064,"vega":1.1031,"theta":-0.1403,"rho":0.7789,"theo":33.8344,"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":35.5650005340576},{"option":"SPY260430P00666000","bid":14.07,"bid_size":74.0,"ask":14.12,"ask_size":138.0,"iv":0.1914,"open_interest":243.0,"volume":0.0,"delta":-0.3539,"gamma":0.0067,"vega":1.1069,"theta":-0.1515,"rho":-0.3971,"theo":14.0616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.66,"last_trade_time":"2026-02-18T12:31:23","percent_change":0.0,"prev_day_close":12.6950001716614},{"option":"SPY260430C00667000","bid":32.96,"bid_size":51.0,"ask":33.22,"ask_size":34.0,"iv":0.1901,"open_interest":54.0,"volume":0.0,"delta":0.6478,"gamma":0.0065,"vega":1.1098,"theta":-0.1405,"rho":0.7726,"theo":33.0859,"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":34.7950000762939},{"option":"SPY260430P00667000","bid":14.32,"bid_size":74.0,"ask":14.37,"ask_size":136.0,"iv":0.1902,"open_interest":156.0,"volume":29.0,"delta":-0.3605,"gamma":0.0068,"vega":1.1144,"theta":-0.1516,"rho":-0.4038,"theo":14.3398,"change":1.515,"open":13.94,"high":14.44,"low":13.58,"tick":"up","last_trade_price":14.44,"last_trade_time":"2026-02-19T14:53:08","percent_change":11.7215,"prev_day_close":12.9249997138977},{"option":"SPY260430C00668000","bid":32.23,"bid_size":54.0,"ask":32.47,"ask_size":52.0,"iv":0.1892,"open_interest":77.0,"volume":0.0,"delta":0.6418,"gamma":0.0066,"vega":1.1162,"theta":-0.1407,"rho":0.7662,"theo":32.3424,"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":34.0500011444092},{"option":"SPY260430P00668000","bid":14.57,"bid_size":135.0,"ask":14.62,"ask_size":189.0,"iv":0.1889,"open_interest":273.0,"volume":23.0,"delta":-0.3663,"gamma":0.0068,"vega":1.1199,"theta":-0.1515,"rho":-0.4093,"theo":14.5701,"change":0.655,"open":14.28,"high":14.28,"low":13.82,"tick":"down","last_trade_price":13.82,"last_trade_time":"2026-02-19T10:31:31","percent_change":4.97531,"prev_day_close":13.164999961853},{"option":"SPY260430C00669000","bid":31.47,"bid_size":52.0,"ask":31.73,"ask_size":52.0,"iv":0.1877,"open_interest":57.0,"volume":0.0,"delta":0.6358,"gamma":0.0067,"vega":1.1225,"theta":-0.1408,"rho":0.7597,"theo":31.604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.89,"last_trade_time":"2026-02-18T10:40:40","percent_change":0.0,"prev_day_close":33.2749996185303},{"option":"SPY260430P00669000","bid":14.83,"bid_size":134.0,"ask":14.88,"ask_size":134.0,"iv":0.1877,"open_interest":192.0,"volume":1.0,"delta":-0.3727,"gamma":0.0069,"vega":1.1257,"theta":-0.1514,"rho":-0.4147,"theo":14.8321,"change":1.275,"open":14.68,"high":14.68,"low":14.68,"tick":"up","last_trade_price":14.68,"last_trade_time":"2026-02-19T12:51:35","percent_change":9.51137,"prev_day_close":13.4050002098084},{"option":"SPY260430C00670000","bid":30.77,"bid_size":131.0,"ask":30.99,"ask_size":130.0,"iv":0.1869,"open_interest":488.0,"volume":10.0,"delta":0.6296,"gamma":0.0068,"vega":1.1285,"theta":-0.1409,"rho":0.7531,"theo":30.8707,"change":-0.9,"open":31.4,"high":31.6,"low":31.4,"tick":"up","last_trade_price":31.6,"last_trade_time":"2026-02-19T14:19:45","percent_change":-2.76923,"prev_day_close":32.5},{"option":"SPY260430P00670000","bid":15.09,"bid_size":329.0,"ask":15.15,"ask_size":208.0,"iv":0.1865,"open_interest":4379.0,"volume":120.0,"delta":-0.3792,"gamma":0.007,"vega":1.1315,"theta":-0.1513,"rho":-0.4199,"theo":15.0994,"change":1.655,"open":14.57,"high":15.35,"low":13.87,"tick":"up","last_trade_price":15.31,"last_trade_time":"2026-02-19T14:54:14","percent_change":12.1201,"prev_day_close":13.6550002098084},{"option":"SPY260430C00671000","bid":30.01,"bid_size":53.0,"ask":30.28,"ask_size":74.0,"iv":0.1852,"open_interest":86.0,"volume":0.0,"delta":0.6233,"gamma":0.0068,"vega":1.1343,"theta":-0.141,"rho":0.7465,"theo":30.1425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.32,"last_trade_time":"2026-02-18T11:28:27","percent_change":0.0,"prev_day_close":31.7749996185303},{"option":"SPY260430P00671000","bid":15.37,"bid_size":71.0,"ask":15.42,"ask_size":132.0,"iv":0.1852,"open_interest":125.0,"volume":2.0,"delta":-0.3858,"gamma":0.0071,"vega":1.1379,"theta":-0.1511,"rho":-0.4266,"theo":15.373,"change":1.325,"open":15.22,"high":15.23,"low":15.22,"tick":"up","last_trade_price":15.23,"last_trade_time":"2026-02-19T13:14:03","percent_change":9.52894,"prev_day_close":13.9050002098084},{"option":"SPY260430C00672000","bid":29.29,"bid_size":54.0,"ask":29.54,"ask_size":54.0,"iv":0.1839,"open_interest":197.0,"volume":0.0,"delta":0.6169,"gamma":0.0069,"vega":1.1399,"theta":-0.141,"rho":0.7397,"theo":29.4197,"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":31.0449991226196},{"option":"SPY260430P00672000","bid":15.64,"bid_size":130.0,"ask":15.7,"ask_size":130.0,"iv":0.184,"open_interest":345.0,"volume":21.0,"delta":-0.393,"gamma":0.0072,"vega":1.1432,"theta":-0.151,"rho":-0.4337,"theo":15.6823,"change":1.825,"open":15.49,"high":15.99,"low":15.49,"tick":"up","last_trade_price":15.99,"last_trade_time":"2026-02-19T14:47:36","percent_change":12.8839,"prev_day_close":14.164999961853},{"option":"SPY260430C00673000","bid":28.57,"bid_size":54.0,"ask":28.82,"ask_size":54.0,"iv":0.1827,"open_interest":168.0,"volume":0.0,"delta":0.6104,"gamma":0.007,"vega":1.1453,"theta":-0.141,"rho":0.7328,"theo":28.7023,"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":30.2550001144409},{"option":"SPY260430P00673000","bid":15.93,"bid_size":129.0,"ask":15.98,"ask_size":129.0,"iv":0.1827,"open_interest":187.0,"volume":5.0,"delta":-0.3994,"gamma":0.0073,"vega":1.1474,"theta":-0.1507,"rho":-0.4396,"theo":15.9386,"change":1.94,"open":15.88,"high":16.37,"low":15.15,"tick":"up","last_trade_price":16.37,"last_trade_time":"2026-02-19T14:40:10","percent_change":13.4442,"prev_day_close":14.4299998283386},{"option":"SPY260430C00674000","bid":27.86,"bid_size":55.0,"ask":28.1,"ask_size":55.0,"iv":0.1814,"open_interest":182.0,"volume":0.0,"delta":0.6038,"gamma":0.0071,"vega":1.1504,"theta":-0.1409,"rho":0.7256,"theo":27.9905,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.1,"last_trade_time":"2026-02-18T11:48:51","percent_change":0.0,"prev_day_close":29.539999961853},{"option":"SPY260430P00674000","bid":16.22,"bid_size":69.0,"ask":16.27,"ask_size":128.0,"iv":0.1816,"open_interest":189.0,"volume":8.0,"delta":-0.4068,"gamma":0.0074,"vega":1.1525,"theta":-0.1505,"rho":-0.4446,"theo":16.2587,"change":0.38,"open":14.94,"high":15.55,"low":14.94,"tick":"down","last_trade_price":15.07,"last_trade_time":"2026-02-19T10:44:28","percent_change":2.58679,"prev_day_close":14.6900000572205},{"option":"SPY260430C00675000","bid":27.24,"bid_size":94.0,"ask":27.39,"ask_size":118.0,"iv":0.1808,"open_interest":972.0,"volume":11.0,"delta":0.5971,"gamma":0.0072,"vega":1.1554,"theta":-0.1408,"rho":0.7182,"theo":27.2844,"change":-0.4,"open":27.79,"high":28.42,"low":27.79,"tick":"up","last_trade_price":28.42,"last_trade_time":"2026-02-19T10:54:08","percent_change":-1.38792,"prev_day_close":28.8199996948242},{"option":"SPY260430P00675000","bid":16.51,"bid_size":206.0,"ask":16.57,"ask_size":292.0,"iv":0.1804,"open_interest":1272.0,"volume":84.0,"delta":-0.4138,"gamma":0.0074,"vega":1.1566,"theta":-0.1501,"rho":-0.4502,"theo":16.5565,"change":1.575,"open":16.49,"high":17.0,"low":15.61,"tick":"down","last_trade_price":16.55,"last_trade_time":"2026-02-19T14:56:04","percent_change":10.5175,"prev_day_close":14.9749999046326},{"option":"SPY260430C00676000","bid":26.45,"bid_size":56.0,"ask":26.7,"ask_size":56.0,"iv":0.179,"open_interest":150.0,"volume":0.0,"delta":0.5902,"gamma":0.0072,"vega":1.1601,"theta":-0.1406,"rho":0.7106,"theo":26.5843,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.86,"last_trade_time":"2026-02-18T15:37:23","percent_change":0.0,"prev_day_close":28.0799999237061},{"option":"SPY260430P00676000","bid":16.81,"bid_size":127.0,"ask":16.87,"ask_size":127.0,"iv":0.1791,"open_interest":138.0,"volume":6.0,"delta":-0.4206,"gamma":0.0075,"vega":1.1603,"theta":-0.1497,"rho":-0.4556,"theo":16.8301,"change":0.59,"open":16.3,"high":16.3,"low":15.63,"tick":"up","last_trade_price":15.85,"last_trade_time":"2026-02-19T11:34:11","percent_change":3.86632,"prev_day_close":15.2599997520447},{"option":"SPY260430C00677000","bid":25.77,"bid_size":162.0,"ask":26.0,"ask_size":162.0,"iv":0.1778,"open_interest":346.0,"volume":22.0,"delta":0.5833,"gamma":0.0073,"vega":1.1646,"theta":-0.1404,"rho":0.7028,"theo":25.8903,"change":-1.545,"open":26.25,"high":27.07,"low":25.65,"tick":"up","last_trade_price":25.82,"last_trade_time":"2026-02-19T14:46:15","percent_change":-5.6459,"prev_day_close":27.3649997711182},{"option":"SPY260430P00677000","bid":17.12,"bid_size":184.0,"ask":17.18,"ask_size":126.0,"iv":0.1779,"open_interest":428.0,"volume":92.0,"delta":-0.4279,"gamma":0.0076,"vega":1.1643,"theta":-0.1493,"rho":-0.4614,"theo":17.1394,"change":1.79,"open":16.02,"high":17.34,"low":15.79,"tick":"no_change","last_trade_price":17.34,"last_trade_time":"2026-02-19T13:43:15","percent_change":11.5113,"prev_day_close":15.5500001907349},{"option":"SPY260430C00678000","bid":25.1,"bid_size":87.0,"ask":25.3,"ask_size":164.0,"iv":0.1768,"open_interest":492.0,"volume":3.0,"delta":0.5763,"gamma":0.0074,"vega":1.1687,"theta":-0.1401,"rho":0.6949,"theo":25.2026,"change":-1.655,"open":25.42,"high":25.42,"low":25.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-19T12:53:06","percent_change":-6.20897,"prev_day_close":26.6549997329712},{"option":"SPY260430P00678000","bid":17.44,"bid_size":183.0,"ask":17.5,"ask_size":124.0,"iv":0.1766,"open_interest":299.0,"volume":17.0,"delta":-0.4358,"gamma":0.0077,"vega":1.1681,"theta":-0.1488,"rho":-0.4688,"theo":17.4879,"change":1.0,"open":17.53,"high":17.68,"low":16.73,"tick":"down","last_trade_price":16.84,"last_trade_time":"2026-02-19T14:08:48","percent_change":6.31313,"prev_day_close":15.8400001525879},{"option":"SPY260430C00679000","bid":24.42,"bid_size":160.0,"ask":24.63,"ask_size":160.0,"iv":0.1756,"open_interest":262.0,"volume":3.0,"delta":0.5691,"gamma":0.0075,"vega":1.1725,"theta":-0.1398,"rho":0.6869,"theo":24.5212,"change":-1.215,"open":25.15,"high":25.15,"low":24.73,"tick":"down","last_trade_price":24.73,"last_trade_time":"2026-02-19T12:51:35","percent_change":-4.68298,"prev_day_close":25.9449996948242},{"option":"SPY260430P00679000","bid":17.76,"bid_size":123.0,"ask":17.82,"ask_size":182.0,"iv":0.1754,"open_interest":610.0,"volume":44.0,"delta":-0.4429,"gamma":0.0078,"vega":1.1709,"theta":-0.1483,"rho":-0.4728,"theo":17.78,"change":1.685,"open":17.21,"high":18.26,"low":16.57,"tick":"down","last_trade_price":17.83,"last_trade_time":"2026-02-19T14:51:09","percent_change":10.4367,"prev_day_close":16.1450004577637},{"option":"SPY260430C00680000","bid":23.79,"bid_size":294.0,"ask":23.91,"ask_size":285.0,"iv":0.1744,"open_interest":1601.0,"volume":4.0,"delta":0.5619,"gamma":0.0076,"vega":1.1759,"theta":-0.1394,"rho":0.6788,"theo":23.8464,"change":-1.045,"open":25.0,"high":25.0,"low":24.03,"tick":"up","last_trade_price":24.21,"last_trade_time":"2026-02-19T13:53:10","percent_change":-4.13779,"prev_day_close":25.2550001144409},{"option":"SPY260430P00680000","bid":18.09,"bid_size":230.0,"ask":18.15,"ask_size":66.0,"iv":0.1741,"open_interest":3940.0,"volume":535.0,"delta":-0.4506,"gamma":0.0079,"vega":1.1734,"theta":-0.1477,"rho":-0.4802,"theo":18.1105,"change":1.675,"open":17.5,"high":18.54,"low":16.64,"tick":"up","last_trade_price":18.13,"last_trade_time":"2026-02-19T14:56:04","percent_change":10.1793,"prev_day_close":16.4549999237061},{"option":"SPY260430C00681000","bid":23.09,"bid_size":154.0,"ask":23.28,"ask_size":154.0,"iv":0.173,"open_interest":817.0,"volume":3.0,"delta":0.5545,"gamma":0.0076,"vega":1.179,"theta":-0.139,"rho":0.6706,"theo":23.178,"change":-1.675,"open":23.39,"high":23.39,"low":22.9,"tick":"down","last_trade_price":22.9,"last_trade_time":"2026-02-19T13:02:30","percent_change":-6.81587,"prev_day_close":24.5749998092651},{"option":"SPY260430P00681000","bid":18.43,"bid_size":122.0,"ask":18.49,"ask_size":122.0,"iv":0.1729,"open_interest":223.0,"volume":5.0,"delta":-0.4584,"gamma":0.008,"vega":1.176,"theta":-0.147,"rho":-0.4868,"theo":18.4483,"change":1.65,"open":18.03,"high":18.42,"low":17.78,"tick":"up","last_trade_price":18.42,"last_trade_time":"2026-02-19T12:55:48","percent_change":9.839,"prev_day_close":16.7699995040894},{"option":"SPY260430C00682000","bid":22.49,"bid_size":116.0,"ask":22.53,"ask_size":116.0,"iv":0.1718,"open_interest":731.0,"volume":4.0,"delta":0.547,"gamma":0.0077,"vega":1.1818,"theta":-0.1385,"rho":0.6624,"theo":22.5164,"change":-1.64,"open":22.73,"high":22.73,"low":22.28,"tick":"down","last_trade_price":22.28,"last_trade_time":"2026-02-19T13:37:56","percent_change":-6.85619,"prev_day_close":23.9200000762939},{"option":"SPY260430P00682000","bid":18.78,"bid_size":66.0,"ask":18.84,"ask_size":122.0,"iv":0.1717,"open_interest":583.0,"volume":9.0,"delta":-0.4668,"gamma":0.008,"vega":1.1781,"theta":-0.1463,"rho":-0.4944,"theo":18.8277,"change":1.89,"open":19.02,"high":19.24,"low":18.51,"tick":"up","last_trade_price":18.99,"last_trade_time":"2026-02-19T14:48:44","percent_change":11.0526,"prev_day_close":17.0999994277954},{"option":"SPY260430C00683000","bid":21.83,"bid_size":117.0,"ask":21.88,"ask_size":117.0,"iv":0.1706,"open_interest":488.0,"volume":65.0,"delta":0.5394,"gamma":0.0078,"vega":1.1841,"theta":-0.138,"rho":0.6539,"theo":21.8616,"change":-1.46,"open":22.63,"high":23.48,"low":21.56,"tick":"down","last_trade_price":21.77,"last_trade_time":"2026-02-19T14:46:03","percent_change":-6.28498,"prev_day_close":23.2300004959106},{"option":"SPY260430P00683000","bid":19.13,"bid_size":181.0,"ask":19.19,"ask_size":184.0,"iv":0.1705,"open_interest":835.0,"volume":354.0,"delta":-0.4744,"gamma":0.0081,"vega":1.1797,"theta":-0.1456,"rho":-0.4972,"theo":19.147,"change":1.84,"open":18.6,"high":19.65,"low":17.66,"tick":"down","last_trade_price":19.27,"last_trade_time":"2026-02-19T14:54:43","percent_change":10.5565,"prev_day_close":17.4299993515015},{"option":"SPY260430C00684000","bid":21.19,"bid_size":118.0,"ask":21.23,"ask_size":198.0,"iv":0.1694,"open_interest":376.0,"volume":142.0,"delta":0.5317,"gamma":0.0078,"vega":1.1861,"theta":-0.1374,"rho":0.6452,"theo":21.2139,"change":-1.485,"open":21.85,"high":22.7,"low":20.95,"tick":"up","last_trade_price":21.09,"last_trade_time":"2026-02-19T14:48:09","percent_change":-6.57807,"prev_day_close":22.5749998092651},{"option":"SPY260430P00684000","bid":19.49,"bid_size":181.0,"ask":19.55,"ask_size":121.0,"iv":0.1693,"open_interest":184.0,"volume":92.0,"delta":-0.4826,"gamma":0.0082,"vega":1.1801,"theta":-0.1447,"rho":-0.5041,"theo":19.5075,"change":1.98,"open":19.17,"high":20.0,"low":18.19,"tick":"up","last_trade_price":19.75,"last_trade_time":"2026-02-19T14:42:20","percent_change":11.1424,"prev_day_close":17.7699995040894},{"option":"SPY260430C00685000","bid":20.55,"bid_size":65.0,"ask":20.59,"ask_size":200.0,"iv":0.1682,"open_interest":3394.0,"volume":89.0,"delta":0.5239,"gamma":0.0079,"vega":1.1877,"theta":-0.1368,"rho":0.6362,"theo":20.5735,"change":-0.895,"open":21.33,"high":22.37,"low":20.2,"tick":"down","last_trade_price":21.0,"last_trade_time":"2026-02-19T14:16:08","percent_change":-4.08769,"prev_day_close":21.8950004577637},{"option":"SPY260430P00685000","bid":19.86,"bid_size":181.0,"ask":19.92,"ask_size":175.0,"iv":0.168,"open_interest":2037.0,"volume":128.0,"delta":-0.491,"gamma":0.0083,"vega":1.1804,"theta":-0.1438,"rho":-0.5106,"theo":19.8763,"change":1.785,"open":19.2,"high":20.16,"low":18.28,"tick":"up","last_trade_price":19.9,"last_trade_time":"2026-02-19T14:50:59","percent_change":9.85371,"prev_day_close":18.1149997711182},{"option":"SPY260430C00686000","bid":19.91,"bid_size":120.0,"ask":19.96,"ask_size":202.0,"iv":0.1669,"open_interest":489.0,"volume":71.0,"delta":0.5159,"gamma":0.008,"vega":1.1889,"theta":-0.136,"rho":0.627,"theo":19.9407,"change":-1.43,"open":20.67,"high":21.2,"low":19.77,"tick":"up","last_trade_price":19.81,"last_trade_time":"2026-02-19T14:42:09","percent_change":-6.73258,"prev_day_close":21.2399997711182},{"option":"SPY260430P00686000","bid":20.24,"bid_size":181.0,"ask":20.3,"ask_size":121.0,"iv":0.1668,"open_interest":246.0,"volume":55.0,"delta":-0.4994,"gamma":0.0084,"vega":1.1811,"theta":-0.1429,"rho":-0.5169,"theo":20.252,"change":1.43,"open":19.57,"high":20.06,"low":18.77,"tick":"down","last_trade_price":19.9,"last_trade_time":"2026-02-19T14:32:10","percent_change":7.74228,"prev_day_close":18.4700002670288},{"option":"SPY260430C00687000","bid":19.29,"bid_size":120.0,"ask":19.33,"ask_size":120.0,"iv":0.1657,"open_interest":572.0,"volume":74.0,"delta":0.5079,"gamma":0.008,"vega":1.1896,"theta":-0.1353,"rho":0.6177,"theo":19.3158,"change":-0.945,"open":20.16,"high":20.29,"low":19.65,"tick":"down","last_trade_price":19.65,"last_trade_time":"2026-02-19T14:10:14","percent_change":-4.58849,"prev_day_close":20.5950002670288},{"option":"SPY260430P00687000","bid":20.62,"bid_size":155.0,"ask":20.69,"ask_size":121.0,"iv":0.1656,"open_interest":269.0,"volume":4.0,"delta":-0.508,"gamma":0.0084,"vega":1.1801,"theta":-0.1419,"rho":-0.5219,"theo":20.6371,"change":1.615,"open":19.17,"high":20.45,"low":19.17,"tick":"up","last_trade_price":20.45,"last_trade_time":"2026-02-19T12:51:34","percent_change":8.57446,"prev_day_close":18.835000038147},{"option":"SPY260430C00688000","bid":18.67,"bid_size":121.0,"ask":18.71,"ask_size":65.0,"iv":0.1645,"open_interest":456.0,"volume":1.0,"delta":0.4997,"gamma":0.0081,"vega":1.1899,"theta":-0.1344,"rho":0.6082,"theo":18.6988,"change":-0.345,"open":19.61,"high":19.61,"low":19.61,"tick":"down","last_trade_price":19.61,"last_trade_time":"2026-02-19T09:47:01","percent_change":-1.72889,"prev_day_close":19.9549999237061},{"option":"SPY260430P00688000","bid":21.02,"bid_size":65.0,"ask":21.08,"ask_size":120.0,"iv":0.1643,"open_interest":561.0,"volume":13.0,"delta":-0.5167,"gamma":0.0085,"vega":1.1787,"theta":-0.1408,"rho":-0.5276,"theo":21.0311,"change":1.3,"open":21.2,"high":21.2,"low":20.51,"tick":"down","last_trade_price":20.51,"last_trade_time":"2026-02-19T14:04:48","percent_change":6.76731,"prev_day_close":19.210000038147},{"option":"SPY260430C00689000","bid":18.06,"bid_size":121.0,"ask":18.11,"ask_size":121.0,"iv":0.1632,"open_interest":566.0,"volume":76.0,"delta":0.4915,"gamma":0.0081,"vega":1.1897,"theta":-0.1336,"rho":0.5986,"theo":18.0899,"change":-1.41,"open":18.95,"high":18.95,"low":17.92,"tick":"no_change","last_trade_price":17.92,"last_trade_time":"2026-02-19T14:41:36","percent_change":-7.29436,"prev_day_close":19.3299999237061},{"option":"SPY260430P00689000","bid":21.42,"bid_size":181.0,"ask":21.48,"ask_size":120.0,"iv":0.1631,"open_interest":282.0,"volume":7.0,"delta":-0.5255,"gamma":0.0086,"vega":1.1776,"theta":-0.1396,"rho":-0.5355,"theo":21.433,"change":1.91,"open":21.22,"high":21.72,"low":21.22,"tick":"down","last_trade_price":21.5,"last_trade_time":"2026-02-19T13:31:31","percent_change":9.74987,"prev_day_close":19.5900001525879},{"option":"SPY260430C00690000","bid":17.46,"bid_size":152.0,"ask":17.5,"ask_size":65.0,"iv":0.162,"open_interest":972.0,"volume":273.0,"delta":0.4831,"gamma":0.0082,"vega":1.189,"theta":-0.1326,"rho":0.5891,"theo":17.4894,"change":-1.41,"open":18.16,"high":19.0,"low":17.3,"tick":"down","last_trade_price":17.3,"last_trade_time":"2026-02-19T14:39:45","percent_change":-7.53608,"prev_day_close":18.710000038147},{"option":"SPY260430P00690000","bid":21.83,"bid_size":271.0,"ask":21.9,"ask_size":194.0,"iv":0.162,"open_interest":1653.0,"volume":28.0,"delta":-0.5347,"gamma":0.0086,"vega":1.175,"theta":-0.1384,"rho":-0.5409,"theo":21.8611,"change":1.345,"open":21.05,"high":21.7,"low":20.25,"tick":"down","last_trade_price":21.33,"last_trade_time":"2026-02-19T14:26:40","percent_change":6.73004,"prev_day_close":19.9850006103516},{"option":"SPY260430C00691000","bid":16.87,"bid_size":121.0,"ask":16.92,"ask_size":121.0,"iv":0.1608,"open_interest":367.0,"volume":3.0,"delta":0.4746,"gamma":0.0083,"vega":1.1878,"theta":-0.1316,"rho":0.5794,"theo":16.8973,"change":-1.345,"open":18.25,"high":18.25,"low":16.75,"tick":"down","last_trade_price":16.75,"last_trade_time":"2026-02-19T13:06:22","percent_change":-7.43299,"prev_day_close":18.0950002670288},{"option":"SPY260430P00691000","bid":22.25,"bid_size":180.0,"ask":22.32,"ask_size":118.0,"iv":0.1607,"open_interest":329.0,"volume":2.0,"delta":-0.5436,"gamma":0.0087,"vega":1.1725,"theta":-0.1371,"rho":-0.5455,"theo":22.2663,"change":1.685,"open":21.35,"high":22.07,"low":21.35,"tick":"up","last_trade_price":22.07,"last_trade_time":"2026-02-19T12:51:33","percent_change":8.26588,"prev_day_close":20.3850002288818},{"option":"SPY260430C00692000","bid":16.29,"bid_size":121.0,"ask":16.33,"ask_size":121.0,"iv":0.1596,"open_interest":196.0,"volume":2.0,"delta":0.466,"gamma":0.0083,"vega":1.186,"theta":-0.1305,"rho":0.5695,"theo":16.3139,"change":-1.26,"open":16.23,"high":16.23,"low":16.23,"tick":"down","last_trade_price":16.23,"last_trade_time":"2026-02-19T12:59:37","percent_change":-7.20412,"prev_day_close":17.4899997711182},{"option":"SPY260430P00692000","bid":22.68,"bid_size":118.0,"ask":22.75,"ask_size":118.0,"iv":0.1595,"open_interest":254.0,"volume":4.0,"delta":-0.5528,"gamma":0.0088,"vega":1.1685,"theta":-0.1357,"rho":-0.5497,"theo":22.6973,"change":1.14,"open":21.97,"high":22.21,"low":21.93,"tick":"down","last_trade_price":21.93,"last_trade_time":"2026-02-19T12:42:24","percent_change":5.48341,"prev_day_close":20.789999961853},{"option":"SPY260430C00693000","bid":15.72,"bid_size":122.0,"ask":15.76,"ask_size":122.0,"iv":0.1584,"open_interest":183.0,"volume":6.0,"delta":0.4574,"gamma":0.0084,"vega":1.1837,"theta":-0.1294,"rho":0.5594,"theo":15.7395,"change":-1.015,"open":17.1,"high":17.1,"low":15.88,"tick":"down","last_trade_price":15.88,"last_trade_time":"2026-02-19T12:51:34","percent_change":-6.0077,"prev_day_close":16.8950004577637},{"option":"SPY260430P00693000","bid":23.13,"bid_size":63.0,"ask":23.19,"ask_size":117.0,"iv":0.1583,"open_interest":973.0,"volume":2.0,"delta":-0.5621,"gamma":0.0088,"vega":1.1642,"theta":-0.1343,"rho":-0.5583,"theo":23.1381,"change":2.195,"open":22.35,"high":23.4,"low":22.35,"tick":"up","last_trade_price":23.4,"last_trade_time":"2026-02-19T12:58:27","percent_change":10.3513,"prev_day_close":21.2049999237061},{"option":"SPY260430C00694000","bid":15.15,"bid_size":122.0,"ask":15.19,"ask_size":66.0,"iv":0.1572,"open_interest":422.0,"volume":3.0,"delta":0.4486,"gamma":0.0084,"vega":1.1808,"theta":-0.1282,"rho":0.549,"theo":15.1744,"change":-1.28,"open":15.9,"high":15.9,"low":15.03,"tick":"down","last_trade_price":15.03,"last_trade_time":"2026-02-19T13:06:22","percent_change":-7.84795,"prev_day_close":16.3100004196167},{"option":"SPY260430P00694000","bid":23.44,"bid_size":47.0,"ask":23.76,"ask_size":47.0,"iv":0.1568,"open_interest":268.0,"volume":2.0,"delta":-0.5717,"gamma":0.0088,"vega":1.1605,"theta":-0.1327,"rho":-0.5615,"theo":23.6044,"change":0.465,"open":22.1,"high":22.1,"low":22.1,"tick":"up","last_trade_price":22.1,"last_trade_time":"2026-02-19T11:16:12","percent_change":2.14929,"prev_day_close":21.6350002288818},{"option":"SPY260430C00695000","bid":14.6,"bid_size":123.0,"ask":14.64,"ask_size":221.0,"iv":0.156,"open_interest":2026.0,"volume":70.0,"delta":0.4397,"gamma":0.0084,"vega":1.1772,"theta":-0.1269,"rho":0.5384,"theo":14.619,"change":-1.14,"open":14.81,"high":14.81,"low":14.59,"tick":"down","last_trade_price":14.59,"last_trade_time":"2026-02-19T13:10:14","percent_change":-7.2473,"prev_day_close":15.7300000190735},{"option":"SPY260430P00695000","bid":23.94,"bid_size":134.0,"ask":24.17,"ask_size":69.0,"iv":0.1558,"open_interest":610.0,"volume":46.0,"delta":-0.581,"gamma":0.0089,"vega":1.1537,"theta":-0.1312,"rho":-0.5659,"theo":24.0492,"change":2.325,"open":23.3,"high":24.4,"low":22.26,"tick":"up","last_trade_price":24.4,"last_trade_time":"2026-02-19T14:47:22","percent_change":10.5323,"prev_day_close":22.0750007629395},{"option":"SPY260430C00696000","bid":14.06,"bid_size":66.0,"ask":14.1,"ask_size":224.0,"iv":0.1548,"open_interest":385.0,"volume":119.0,"delta":0.4308,"gamma":0.0085,"vega":1.1731,"theta":-0.1256,"rho":0.5277,"theo":14.0736,"change":-1.235,"open":14.58,"high":14.58,"low":13.93,"tick":"down","last_trade_price":13.93,"last_trade_time":"2026-02-19T14:54:14","percent_change":-8.14375,"prev_day_close":15.164999961853},{"option":"SPY260430P00696000","bid":24.39,"bid_size":133.0,"ask":24.62,"ask_size":133.0,"iv":0.1544,"open_interest":216.0,"volume":23.0,"delta":-0.5911,"gamma":0.0089,"vega":1.1471,"theta":-0.1294,"rho":-0.5749,"theo":24.5497,"change":1.285,"open":22.72,"high":24.74,"low":22.72,"tick":"down","last_trade_price":23.81,"last_trade_time":"2026-02-19T14:10:41","percent_change":5.70477,"prev_day_close":22.5249996185303},{"option":"SPY260430C00697000","bid":13.52,"bid_size":124.0,"ask":13.56,"ask_size":124.0,"iv":0.1536,"open_interest":349.0,"volume":1.0,"delta":0.4217,"gamma":0.0085,"vega":1.1683,"theta":-0.1242,"rho":0.517,"theo":13.5383,"change":-1.03,"open":13.58,"high":13.58,"low":13.58,"tick":"down","last_trade_price":13.58,"last_trade_time":"2026-02-19T12:52:29","percent_change":-7.04997,"prev_day_close":14.6100001335144},{"option":"SPY260430P00697000","bid":24.86,"bid_size":7.0,"ask":25.19,"ask_size":45.0,"iv":0.1535,"open_interest":66.0,"volume":0.0,"delta":-0.6008,"gamma":0.009,"vega":1.141,"theta":-0.1277,"rho":-0.5786,"theo":25.0321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.3,"last_trade_time":"2026-02-18T12:18:17","percent_change":0.0,"prev_day_close":22.9349994659424},{"option":"SPY260430C00698000","bid":13.0,"bid_size":126.0,"ask":13.04,"ask_size":126.0,"iv":0.1525,"open_interest":764.0,"volume":20.0,"delta":0.4126,"gamma":0.0085,"vega":1.163,"theta":-0.1227,"rho":0.5063,"theo":13.0133,"change":-1.125,"open":13.95,"high":14.15,"low":12.94,"tick":"down","last_trade_price":12.94,"last_trade_time":"2026-02-19T12:59:44","percent_change":-7.99858,"prev_day_close":14.0650000572205},{"option":"SPY260430P00698000","bid":25.35,"bid_size":44.0,"ask":25.69,"ask_size":44.0,"iv":0.1526,"open_interest":53.0,"volume":0.0,"delta":-0.6104,"gamma":0.009,"vega":1.1326,"theta":-0.1259,"rho":-0.585,"theo":25.5148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":21.35,"last_trade_time":"2026-02-18T13:04:15","percent_change":0.0,"prev_day_close":23.4300003051758},{"option":"SPY260430C00699000","bid":12.48,"bid_size":127.0,"ask":12.53,"ask_size":127.0,"iv":0.1513,"open_interest":735.0,"volume":11.0,"delta":0.4034,"gamma":0.0085,"vega":1.1571,"theta":-0.1212,"rho":0.4956,"theo":12.4989,"change":-0.94,"open":12.88,"high":13.31,"low":12.59,"tick":"down","last_trade_price":12.59,"last_trade_time":"2026-02-19T12:52:02","percent_change":-6.94753,"prev_day_close":13.5300002098084},{"option":"SPY260430P00699000","bid":25.86,"bid_size":29.0,"ask":26.17,"ask_size":22.0,"iv":0.1511,"open_interest":71.0,"volume":0.0,"delta":-0.6205,"gamma":0.009,"vega":1.1231,"theta":-0.1239,"rho":-0.5867,"theo":26.0337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":22.6,"last_trade_time":"2026-02-18T10:19:22","percent_change":0.0,"prev_day_close":23.8450002670288},{"option":"SPY260430C00700000","bid":11.98,"bid_size":157.0,"ask":12.02,"ask_size":72.0,"iv":0.1502,"open_interest":2626.0,"volume":132.0,"delta":0.3941,"gamma":0.0086,"vega":1.1505,"theta":-0.1196,"rho":0.4846,"theo":11.9952,"change":-1.09,"open":12.47,"high":13.2,"low":11.87,"tick":"up","last_trade_price":11.91,"last_trade_time":"2026-02-19T14:55:02","percent_change":-8.38461,"prev_day_close":13.0},{"option":"SPY260430P00700000","bid":26.41,"bid_size":341.0,"ask":26.62,"ask_size":132.0,"iv":0.1497,"open_interest":1135.0,"volume":62.0,"delta":-0.6303,"gamma":0.009,"vega":1.1145,"theta":-0.122,"rho":-0.5948,"theo":26.5395,"change":2.4,"open":26.49,"high":27.09,"low":24.85,"tick":"no_change","last_trade_price":26.8,"last_trade_time":"2026-02-19T14:46:50","percent_change":9.83607,"prev_day_close":24.3999996185303},{"option":"SPY260430C00701000","bid":11.49,"bid_size":130.0,"ask":11.53,"ask_size":70.0,"iv":0.149,"open_interest":362.0,"volume":0.0,"delta":0.3848,"gamma":0.0086,"vega":1.1432,"theta":-0.118,"rho":0.4735,"theo":11.5025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.32,"last_trade_time":"2026-02-18T12:43:43","percent_change":0.0,"prev_day_close":12.4900002479553},{"option":"SPY260430P00701000","bid":26.9,"bid_size":43.0,"ask":27.23,"ask_size":7.0,"iv":0.1488,"open_interest":312.0,"volume":0.0,"delta":-0.6404,"gamma":0.009,"vega":1.1051,"theta":-0.1199,"rho":-0.5967,"theo":27.0689,"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":24.8400001525879},{"option":"SPY260430C00702000","bid":11.01,"bid_size":132.0,"ask":11.05,"ask_size":71.0,"iv":0.1479,"open_interest":263.0,"volume":1.0,"delta":0.3754,"gamma":0.0086,"vega":1.1351,"theta":-0.1162,"rho":0.4622,"theo":11.0213,"change":-0.815,"open":11.17,"high":11.17,"low":11.17,"tick":"down","last_trade_price":11.17,"last_trade_time":"2026-02-19T12:05:36","percent_change":-6.80017,"prev_day_close":11.9850001335144},{"option":"SPY260430P00702000","bid":27.44,"bid_size":42.0,"ask":27.79,"ask_size":42.0,"iv":0.148,"open_interest":241.0,"volume":0.0,"delta":-0.6507,"gamma":0.009,"vega":1.0931,"theta":-0.1177,"rho":-0.5999,"theo":27.6238,"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":25.4099998474121},{"option":"SPY260430C00703000","bid":10.54,"bid_size":134.0,"ask":10.58,"ask_size":72.0,"iv":0.1468,"open_interest":147.0,"volume":0.0,"delta":0.366,"gamma":0.0086,"vega":1.1262,"theta":-0.1145,"rho":0.4507,"theo":10.5518,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.11,"last_trade_time":"2026-02-18T15:30:33","percent_change":0.0,"prev_day_close":11.4949998855591},{"option":"SPY260430P00703000","bid":28.0,"bid_size":6.0,"ask":28.35,"ask_size":27.0,"iv":0.1468,"open_interest":69.0,"volume":0.0,"delta":-0.6606,"gamma":0.009,"vega":1.081,"theta":-0.1156,"rho":-0.6086,"theo":28.1664,"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":25.9350004196167},{"option":"SPY260430C00704000","bid":10.09,"bid_size":135.0,"ask":10.13,"ask_size":135.0,"iv":0.1457,"open_interest":383.0,"volume":0.0,"delta":0.3566,"gamma":0.0086,"vega":1.1166,"theta":-0.1127,"rho":0.4393,"theo":10.0942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.78,"last_trade_time":"2026-02-18T15:31:23","percent_change":0.0,"prev_day_close":11.0099997520447},{"option":"SPY260430P00704000","bid":28.55,"bid_size":41.0,"ask":28.91,"ask_size":27.0,"iv":0.1453,"open_interest":244.0,"volume":0.0,"delta":-0.671,"gamma":0.009,"vega":1.0693,"theta":-0.1132,"rho":-0.6109,"theo":28.7462,"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":26.4400005340576},{"option":"SPY260430C00705000","bid":9.64,"bid_size":138.0,"ask":9.68,"ask_size":241.0,"iv":0.1446,"open_interest":1139.0,"volume":53.0,"delta":0.3471,"gamma":0.0085,"vega":1.1065,"theta":-0.1108,"rho":0.4279,"theo":9.6486,"change":-0.98,"open":10.37,"high":10.37,"low":9.56,"tick":"down","last_trade_price":9.56,"last_trade_time":"2026-02-19T14:43:37","percent_change":-9.29792,"prev_day_close":10.5400004386902},{"option":"SPY260430P00705000","bid":29.18,"bid_size":40.0,"ask":29.46,"ask_size":27.0,"iv":0.1443,"open_interest":114.0,"volume":0.0,"delta":-0.6813,"gamma":0.009,"vega":1.0548,"theta":-0.1108,"rho":-0.6129,"theo":29.3271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.6,"last_trade_time":"2026-02-18T10:15:16","percent_change":0.0,"prev_day_close":27.0599994659424},{"option":"SPY260430C00706000","bid":9.21,"bid_size":140.0,"ask":9.25,"ask_size":246.0,"iv":0.1436,"open_interest":176.0,"volume":5.0,"delta":0.3376,"gamma":0.0085,"vega":1.0958,"theta":-0.1089,"rho":0.4166,"theo":9.2151,"change":-0.83,"open":9.25,"high":9.25,"low":9.25,"tick":"down","last_trade_price":9.25,"last_trade_time":"2026-02-19T12:57:09","percent_change":-8.23413,"prev_day_close":10.0800004005432},{"option":"SPY260430P00706000","bid":29.73,"bid_size":116.0,"ask":30.09,"ask_size":116.0,"iv":0.1435,"open_interest":5.0,"volume":10.0,"delta":-0.6915,"gamma":0.0089,"vega":1.0391,"theta":-0.1084,"rho":-0.6187,"theo":29.9227,"change":2.565,"open":28.62,"high":30.15,"low":28.62,"tick":"up","last_trade_price":30.15,"last_trade_time":"2026-02-19T14:41:10","percent_change":9.29853,"prev_day_close":27.585000038147},{"option":"SPY260430C00707000","bid":8.79,"bid_size":142.0,"ask":8.83,"ask_size":252.0,"iv":0.1425,"open_interest":206.0,"volume":12.0,"delta":0.3281,"gamma":0.0085,"vega":1.0844,"theta":-0.1069,"rho":0.4053,"theo":8.7937,"change":-0.48,"open":9.4,"high":9.4,"low":8.92,"tick":"up","last_trade_price":9.16,"last_trade_time":"2026-02-19T12:39:55","percent_change":-4.97925,"prev_day_close":9.6399998664856},{"option":"SPY260430P00707000","bid":30.33,"bid_size":39.0,"ask":30.71,"ask_size":26.0,"iv":0.142,"open_interest":180.0,"volume":1.0,"delta":-0.7017,"gamma":0.0089,"vega":1.0257,"theta":-0.1059,"rho":-0.62,"theo":30.5291,"change":1.18,"open":29.39,"high":29.39,"low":29.39,"tick":"down","last_trade_price":29.39,"last_trade_time":"2026-02-19T10:00:29","percent_change":4.18291,"prev_day_close":28.210000038147},{"option":"SPY260430C00708000","bid":8.38,"bid_size":145.0,"ask":8.42,"ask_size":259.0,"iv":0.1414,"open_interest":916.0,"volume":0.0,"delta":0.3186,"gamma":0.0084,"vega":1.0722,"theta":-0.1049,"rho":0.3938,"theo":8.3845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":8.86,"last_trade_time":"2026-02-18T14:57:52","percent_change":0.0,"prev_day_close":9.20499992370606},{"option":"SPY260430P00708000","bid":30.95,"bid_size":39.0,"ask":31.31,"ask_size":26.0,"iv":0.1411,"open_interest":43.0,"volume":0.0,"delta":-0.7119,"gamma":0.0088,"vega":1.0097,"theta":-0.1033,"rho":-0.6214,"theo":31.1506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":27.29,"last_trade_time":"2026-02-18T10:14:55","percent_change":0.0,"prev_day_close":28.7700004577637},{"option":"SPY260430C00709000","bid":7.98,"bid_size":148.0,"ask":8.02,"ask_size":266.0,"iv":0.1404,"open_interest":407.0,"volume":2.0,"delta":0.3091,"gamma":0.0084,"vega":1.0593,"theta":-0.1029,"rho":0.3822,"theo":7.9879,"change":-0.72,"open":8.65,"high":8.65,"low":8.06,"tick":"down","last_trade_price":8.06,"last_trade_time":"2026-02-19T12:52:26","percent_change":-8.20046,"prev_day_close":8.78000020980835},{"option":"SPY260430P00709000","bid":31.58,"bid_size":38.0,"ask":31.96,"ask_size":25.0,"iv":0.14,"open_interest":15.0,"volume":0.0,"delta":-0.7221,"gamma":0.0088,"vega":0.9917,"theta":-0.1006,"rho":-0.6294,"theo":31.785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.88,"last_trade_time":"2026-02-18T10:30:23","percent_change":0.0,"prev_day_close":29.3649997711182},{"option":"SPY260430C00710000","bid":7.6,"bid_size":181.0,"ask":7.63,"ask_size":218.0,"iv":0.1394,"open_interest":7150.0,"volume":119.0,"delta":0.2997,"gamma":0.0083,"vega":1.0455,"theta":-0.1008,"rho":0.3706,"theo":7.6039,"change":-0.525,"open":8.11,"high":8.49,"low":7.51,"tick":"up","last_trade_price":7.85,"last_trade_time":"2026-02-19T13:59:10","percent_change":-6.26866,"prev_day_close":8.375},{"option":"SPY260430P00710000","bid":32.27,"bid_size":38.0,"ask":32.59,"ask_size":14.0,"iv":0.1391,"open_interest":101.0,"volume":0.0,"delta":-0.7322,"gamma":0.0087,"vega":0.9749,"theta":-0.098,"rho":-0.63,"theo":32.4321,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.15,"last_trade_time":"2026-02-18T15:13:49","percent_change":0.0,"prev_day_close":30.0},{"option":"SPY260430C00711000","bid":7.22,"bid_size":152.0,"ask":7.26,"ask_size":279.0,"iv":0.1384,"open_interest":495.0,"volume":69.0,"delta":0.2903,"gamma":0.0083,"vega":1.031,"theta":-0.0987,"rho":0.359,"theo":7.2324,"change":-0.65,"open":7.29,"high":7.35,"low":7.29,"tick":"down","last_trade_price":7.33,"last_trade_time":"2026-02-19T12:52:05","percent_change":-8.14536,"prev_day_close":7.98000001907349},{"option":"SPY260430P00711000","bid":32.88,"bid_size":37.0,"ask":33.3,"ask_size":37.0,"iv":0.1384,"open_interest":63.0,"volume":0.0,"delta":-0.7422,"gamma":0.0086,"vega":0.9572,"theta":-0.0952,"rho":-0.6333,"theo":33.0932,"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":30.6300001144409},{"option":"SPY260430C00712000","bid":6.86,"bid_size":153.0,"ask":6.9,"ask_size":286.0,"iv":0.1374,"open_interest":265.0,"volume":0.0,"delta":0.281,"gamma":0.0082,"vega":1.0161,"theta":-0.0965,"rho":0.3477,"theo":6.8734,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.64,"last_trade_time":"2026-02-18T15:44:03","percent_change":0.0,"prev_day_close":7.59500002861023},{"option":"SPY260430P00712000","bid":33.56,"bid_size":6.0,"ask":34.02,"ask_size":37.0,"iv":0.1376,"open_interest":5.0,"volume":0.0,"delta":-0.7522,"gamma":0.0085,"vega":0.9363,"theta":-0.0924,"rho":-0.6361,"theo":33.7686,"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":31.289999961853},{"option":"SPY260430C00713000","bid":6.52,"bid_size":154.0,"ask":6.55,"ask_size":292.0,"iv":0.1365,"open_interest":327.0,"volume":5.0,"delta":0.2717,"gamma":0.0081,"vega":1.0007,"theta":-0.0943,"rho":0.3366,"theo":6.5267,"change":-0.66,"open":6.56,"high":6.56,"low":6.56,"tick":"up","last_trade_price":6.56,"last_trade_time":"2026-02-19T12:57:09","percent_change":-9.14127,"prev_day_close":7.21999979019165},{"option":"SPY260430P00713000","bid":34.23,"bid_size":36.0,"ask":34.72,"ask_size":36.0,"iv":0.1367,"open_interest":2.0,"volume":0.0,"delta":-0.7621,"gamma":0.0084,"vega":0.9172,"theta":-0.0895,"rho":-0.6359,"theo":34.4557,"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":31.9300003051758},{"option":"SPY260430C00714000","bid":6.18,"bid_size":157.0,"ask":6.22,"ask_size":301.0,"iv":0.1356,"open_interest":429.0,"volume":0.0,"delta":0.2625,"gamma":0.008,"vega":0.9848,"theta":-0.0921,"rho":0.3254,"theo":6.1922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":7.55,"last_trade_time":"2026-02-18T10:23:42","percent_change":0.0,"prev_day_close":6.8600001335144},{"option":"SPY260430P00714000","bid":34.93,"bid_size":6.0,"ask":35.42,"ask_size":36.0,"iv":0.1358,"open_interest":0.0,"volume":0.0,"delta":-0.7719,"gamma":0.0083,"vega":0.8972,"theta":-0.0866,"rho":-0.6361,"theo":35.1573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":32.6149997711182},{"option":"SPY260430C00715000","bid":5.86,"bid_size":158.0,"ask":5.89,"ask_size":309.0,"iv":0.1346,"open_interest":5763.0,"volume":8.0,"delta":0.2534,"gamma":0.0079,"vega":0.9682,"theta":-0.0898,"rho":0.3142,"theo":5.8699,"change":-0.69,"open":6.46,"high":6.46,"low":5.83,"tick":"no_change","last_trade_price":5.83,"last_trade_time":"2026-02-19T13:23:56","percent_change":-10.5828,"prev_day_close":6.51999998092651},{"option":"SPY260430P00715000","bid":35.69,"bid_size":5.0,"ask":36.08,"ask_size":35.0,"iv":0.1348,"open_interest":63.0,"volume":0.0,"delta":-0.7815,"gamma":0.0082,"vega":0.8758,"theta":-0.0836,"rho":-0.6426,"theo":35.8715,"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":33.3350009918213},{"option":"SPY260430C00716000","bid":5.55,"bid_size":86.0,"ask":5.58,"ask_size":411.0,"iv":0.1338,"open_interest":171.0,"volume":56.0,"delta":0.2443,"gamma":0.0078,"vega":0.9508,"theta":-0.0876,"rho":0.303,"theo":5.5598,"change":-0.3,"open":5.88,"high":5.88,"low":5.88,"tick":"down","last_trade_price":5.88,"last_trade_time":"2026-02-19T09:35:48","percent_change":-4.85437,"prev_day_close":6.17999982833862},{"option":"SPY260430P00716000","bid":36.36,"bid_size":5.0,"ask":36.87,"ask_size":35.0,"iv":0.134,"open_interest":3.0,"volume":0.0,"delta":-0.7911,"gamma":0.008,"vega":0.8541,"theta":-0.0806,"rho":-0.6422,"theo":36.5977,"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":34.0400009155273},{"option":"SPY260430C00717000","bid":5.25,"bid_size":87.0,"ask":5.28,"ask_size":328.0,"iv":0.1329,"open_interest":155.0,"volume":3.0,"delta":0.2354,"gamma":0.0077,"vega":0.9328,"theta":-0.0853,"rho":0.2919,"theo":5.2618,"change":-0.61,"open":5.81,"high":5.81,"low":5.25,"tick":"down","last_trade_price":5.25,"last_trade_time":"2026-02-19T13:00:08","percent_change":-10.4096,"prev_day_close":5.8600001335144},{"option":"SPY260430P00717000","bid":37.09,"bid_size":5.0,"ask":37.62,"ask_size":35.0,"iv":0.1333,"open_interest":1.0,"volume":2.0,"delta":-0.8004,"gamma":0.0079,"vega":0.8329,"theta":-0.0775,"rho":-0.6428,"theo":37.337,"change":2.53,"open":37.27,"high":37.27,"low":37.27,"tick":"up","last_trade_price":37.27,"last_trade_time":"2026-02-19T13:45:13","percent_change":7.28267,"prev_day_close":34.7399997711182},{"option":"SPY260430C00718000","bid":4.96,"bid_size":163.0,"ask":4.99,"ask_size":338.0,"iv":0.1321,"open_interest":470.0,"volume":0.0,"delta":0.2266,"gamma":0.0076,"vega":0.9143,"theta":-0.083,"rho":0.2811,"theo":4.9756,"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":5.55000019073486},{"option":"SPY260430P00718000","bid":37.84,"bid_size":60.0,"ask":38.32,"ask_size":60.0,"iv":0.1317,"open_interest":0.0,"volume":4.0,"delta":-0.8096,"gamma":0.0078,"vega":0.8093,"theta":-0.0744,"rho":-0.6465,"theo":38.0892,"change":3.035,"open":37.84,"high":38.48,"low":37.84,"tick":"up","last_trade_price":38.48,"last_trade_time":"2026-02-19T13:23:33","percent_change":8.56256,"prev_day_close":35.4449996948242},{"option":"SPY260430C00719000","bid":4.68,"bid_size":165.0,"ask":4.71,"ask_size":390.0,"iv":0.1312,"open_interest":62.0,"volume":188.0,"delta":0.218,"gamma":0.0075,"vega":0.8956,"theta":-0.0806,"rho":0.2706,"theo":4.701,"change":-0.46,"open":4.73,"high":4.79,"low":4.73,"tick":"up","last_trade_price":4.79,"last_trade_time":"2026-02-19T14:29:35","percent_change":-8.7619,"prev_day_close":5.25},{"option":"SPY260430P00719000","bid":38.59,"bid_size":58.0,"ask":39.12,"ask_size":58.0,"iv":0.1312,"open_interest":3.0,"volume":2.0,"delta":-0.8187,"gamma":0.0076,"vega":0.7861,"theta":-0.0714,"rho":-0.6444,"theo":38.8529,"change":2.97,"open":36.63,"high":39.12,"low":36.63,"tick":"up","last_trade_price":39.12,"last_trade_time":"2026-02-19T12:53:04","percent_change":8.21577,"prev_day_close":36.1499996185303},{"option":"SPY260430C00720000","bid":4.42,"bid_size":205.0,"ask":4.44,"ask_size":724.0,"iv":0.1304,"open_interest":2170.0,"volume":123.0,"delta":0.2094,"gamma":0.0074,"vega":0.8766,"theta":-0.0783,"rho":0.2602,"theo":4.4377,"change":-0.545,"open":4.89,"high":5.0,"low":4.38,"tick":"no_change","last_trade_price":4.42,"last_trade_time":"2026-02-19T14:41:57","percent_change":-10.9768,"prev_day_close":4.96499991416931},{"option":"SPY260430P00720000","bid":39.43,"bid_size":47.0,"ask":39.86,"ask_size":47.0,"iv":0.1311,"open_interest":22.0,"volume":2.0,"delta":-0.8275,"gamma":0.0074,"vega":0.7621,"theta":-0.0682,"rho":-0.6442,"theo":39.6296,"change":1.975,"open":39.01,"high":39.01,"low":38.91,"tick":"down","last_trade_price":38.91,"last_trade_time":"2026-02-19T12:37:34","percent_change":5.34723,"prev_day_close":36.935001373291},{"option":"SPY260430C00721000","bid":4.17,"bid_size":84.0,"ask":4.2,"ask_size":374.0,"iv":0.1296,"open_interest":41.0,"volume":1.0,"delta":0.2011,"gamma":0.0072,"vega":0.8572,"theta":-0.076,"rho":0.2499,"theo":4.1856,"change":-0.13,"open":4.56,"high":4.56,"low":4.56,"tick":"down","last_trade_price":4.56,"last_trade_time":"2026-02-19T09:32:03","percent_change":-2.77186,"prev_day_close":4.69000005722046},{"option":"SPY260430P00721000","bid":40.15,"bid_size":5.0,"ask":40.73,"ask_size":33.0,"iv":0.1296,"open_interest":4.0,"volume":0.0,"delta":-0.8362,"gamma":0.0073,"vega":0.7394,"theta":-0.0651,"rho":-0.6463,"theo":40.417,"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":37.6749992370606},{"option":"SPY260430C00722000","bid":3.92,"bid_size":170.0,"ask":3.96,"ask_size":387.0,"iv":0.1288,"open_interest":19.0,"volume":2.0,"delta":0.1928,"gamma":0.0071,"vega":0.8373,"theta":-0.0737,"rho":0.2396,"theo":3.9447,"change":-0.52,"open":3.91,"high":3.91,"low":3.91,"tick":"down","last_trade_price":3.91,"last_trade_time":"2026-02-19T13:37:56","percent_change":-11.7381,"prev_day_close":4.42999982833862},{"option":"SPY260430P00722000","bid":40.95,"bid_size":5.0,"ask":41.53,"ask_size":5.0,"iv":0.1294,"open_interest":1.0,"volume":0.0,"delta":-0.8447,"gamma":0.0071,"vega":0.7147,"theta":-0.062,"rho":-0.644,"theo":41.2157,"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":38.4549999237061},{"option":"SPY260430C00723000","bid":3.69,"bid_size":354.0,"ask":3.72,"ask_size":471.0,"iv":0.1281,"open_interest":18688.0,"volume":29.0,"delta":0.1848,"gamma":0.0069,"vega":0.8168,"theta":-0.0714,"rho":0.2295,"theo":3.7147,"change":-0.37,"open":3.95,"high":4.1,"low":3.71,"tick":"up","last_trade_price":3.81,"last_trade_time":"2026-02-19T13:53:29","percent_change":-8.85167,"prev_day_close":4.17999982833862},{"option":"SPY260430P00723000","bid":40.56,"bid_size":189.0,"ask":43.46,"ask_size":101.0,"iv":0.128,"open_interest":0.0,"volume":0.0,"delta":-0.853,"gamma":0.0069,"vega":0.6914,"theta":-0.0589,"rho":-0.6451,"theo":42.0257,"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":39.2800006866455},{"option":"SPY260430C00724000","bid":3.47,"bid_size":174.0,"ask":3.51,"ask_size":419.0,"iv":0.1274,"open_interest":14.0,"volume":0.0,"delta":0.1769,"gamma":0.0068,"vega":0.7961,"theta":-0.069,"rho":0.2198,"theo":3.4954,"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":3.94000005722046},{"option":"SPY260430P00724000","bid":41.39,"bid_size":189.0,"ask":44.28,"ask_size":101.0,"iv":0.1273,"open_interest":3.0,"volume":0.0,"delta":-0.861,"gamma":0.0067,"vega":0.667,"theta":-0.0558,"rho":-0.6471,"theo":42.8463,"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":40.6649990081787},{"option":"SPY260430C00725000","bid":3.27,"bid_size":95.0,"ask":3.29,"ask_size":550.0,"iv":0.1267,"open_interest":4689.0,"volume":17.0,"delta":0.1692,"gamma":0.0066,"vega":0.7754,"theta":-0.0667,"rho":0.2104,"theo":3.2865,"change":-0.265,"open":3.65,"high":3.69,"low":3.36,"tick":"up","last_trade_price":3.45,"last_trade_time":"2026-02-19T12:17:08","percent_change":-7.13324,"prev_day_close":3.7150000333786},{"option":"SPY260430P00725000","bid":42.22,"bid_size":189.0,"ask":45.11,"ask_size":101.0,"iv":0.1266,"open_interest":92.0,"volume":0.0,"delta":-0.8688,"gamma":0.0066,"vega":0.6418,"theta":-0.0528,"rho":-0.6357,"theo":43.6779,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.39,"last_trade_time":"2026-02-18T11:33:36","percent_change":0.0,"prev_day_close":41.4249992370606},{"option":"SPY260430C00726000","bid":3.07,"bid_size":178.0,"ask":3.1,"ask_size":456.0,"iv":0.1261,"open_interest":227.0,"volume":1.0,"delta":0.1617,"gamma":0.0065,"vega":0.7547,"theta":-0.0645,"rho":0.2012,"theo":3.0877,"change":-0.425,"open":3.07,"high":3.07,"low":3.07,"tick":"up","last_trade_price":3.07,"last_trade_time":"2026-02-19T13:17:45","percent_change":-12.1602,"prev_day_close":3.49500000476837},{"option":"SPY260430P00726000","bid":43.07,"bid_size":189.0,"ask":45.95,"ask_size":101.0,"iv":0.1259,"open_interest":12.0,"volume":0.0,"delta":-0.8765,"gamma":0.0064,"vega":0.6162,"theta":-0.0501,"rho":-0.6323,"theo":44.5207,"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":42.0849990844727},{"option":"SPY260430C00727000","bid":2.88,"bid_size":180.0,"ask":2.91,"ask_size":476.0,"iv":0.1254,"open_interest":79.0,"volume":0.0,"delta":0.1545,"gamma":0.0063,"vega":0.7343,"theta":-0.0622,"rho":0.1923,"theo":2.9021,"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":3.2849999666214},{"option":"SPY260430P00727000","bid":43.92,"bid_size":189.0,"ask":46.8,"ask_size":101.0,"iv":0.1253,"open_interest":0.0,"volume":0.0,"delta":-0.8841,"gamma":0.0063,"vega":0.5923,"theta":-0.0477,"rho":-0.6278,"theo":45.3722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.9000015258789},{"option":"SPY260430C00728000","bid":2.7,"bid_size":184.0,"ask":2.73,"ask_size":484.0,"iv":0.1248,"open_interest":113.0,"volume":0.0,"delta":0.1473,"gamma":0.0062,"vega":0.7129,"theta":-0.06,"rho":0.1832,"theo":2.7195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.35,"last_trade_time":"2026-02-18T10:10:37","percent_change":0.0,"prev_day_close":3.09499990940094},{"option":"SPY260430P00728000","bid":44.79,"bid_size":189.0,"ask":47.66,"ask_size":101.0,"iv":0.1247,"open_interest":0.0,"volume":0.0,"delta":-0.8914,"gamma":0.0061,"vega":0.5666,"theta":-0.0452,"rho":-0.6255,"theo":46.2337,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.7950000762939},{"option":"SPY260430C00729000","bid":2.53,"bid_size":189.0,"ask":2.56,"ask_size":489.0,"iv":0.1242,"open_interest":1.0,"volume":0.0,"delta":0.1404,"gamma":0.006,"vega":0.6917,"theta":-0.0578,"rho":0.1745,"theo":2.5498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.33,"last_trade_time":"2026-02-18T10:18:11","percent_change":0.0,"prev_day_close":2.90500009059906},{"option":"SPY260430P00729000","bid":45.66,"bid_size":189.0,"ask":48.53,"ask_size":101.0,"iv":0.1241,"open_interest":0.0,"volume":0.0,"delta":-0.8984,"gamma":0.006,"vega":0.5431,"theta":-0.0428,"rho":-0.6185,"theo":47.1041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.6700000762939},{"option":"SPY260430C00730000","bid":2.37,"bid_size":736.0,"ask":2.4,"ask_size":824.0,"iv":0.1236,"open_interest":1817.0,"volume":53.0,"delta":0.1337,"gamma":0.0058,"vega":0.6704,"theta":-0.0556,"rho":0.1662,"theo":2.3893,"change":-0.295,"open":2.69,"high":2.81,"low":2.38,"tick":"up","last_trade_price":2.44,"last_trade_time":"2026-02-19T13:52:21","percent_change":-10.7861,"prev_day_close":2.73500001430511},{"option":"SPY260430P00730000","bid":46.55,"bid_size":189.0,"ask":49.41,"ask_size":101.0,"iv":0.1236,"open_interest":56.0,"volume":0.0,"delta":-0.9051,"gamma":0.0058,"vega":0.5194,"theta":-0.0404,"rho":-0.5935,"theo":47.9832,"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":45.5350017547607},{"option":"SPY260430C00731000","bid":2.23,"bid_size":11.0,"ask":2.25,"ask_size":499.0,"iv":0.1231,"open_interest":24.0,"volume":0.0,"delta":0.1272,"gamma":0.0056,"vega":0.6493,"theta":-0.0535,"rho":0.1583,"theo":2.2376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.87,"last_trade_time":"2026-02-18T10:14:58","percent_change":0.0,"prev_day_close":2.56499993801117},{"option":"SPY260430P00731000","bid":47.44,"bid_size":189.0,"ask":50.29,"ask_size":101.0,"iv":0.1229,"open_interest":0.0,"volume":0.0,"delta":-0.9119,"gamma":0.0056,"vega":0.493,"theta":-0.0385,"rho":-0.5663,"theo":48.8735,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":46.4149990081787},{"option":"SPY260430C00732000","bid":2.08,"bid_size":204.0,"ask":2.11,"ask_size":504.0,"iv":0.1226,"open_interest":205.0,"volume":0.0,"delta":0.1211,"gamma":0.0055,"vega":0.629,"theta":-0.0514,"rho":0.1508,"theo":2.0967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.46,"last_trade_time":"2026-02-18T15:47:13","percent_change":0.0,"prev_day_close":2.40500009059906},{"option":"SPY260430P00732000","bid":48.34,"bid_size":190.0,"ask":51.19,"ask_size":101.0,"iv":0.1224,"open_interest":0.0,"volume":0.0,"delta":-0.9186,"gamma":0.0055,"vega":0.4661,"theta":-0.0371,"rho":-0.5618,"theo":49.7728,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.2999992370606},{"option":"SPY260430C00733000","bid":1.95,"bid_size":208.0,"ask":1.98,"ask_size":508.0,"iv":0.1222,"open_interest":122.0,"volume":0.0,"delta":0.115,"gamma":0.0053,"vega":0.6081,"theta":-0.0494,"rho":0.1431,"theo":1.9594,"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":2.25499999523163},{"option":"SPY260430P00733000","bid":49.25,"bid_size":190.0,"ask":52.1,"ask_size":101.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.925,"gamma":0.0054,"vega":0.4405,"theta":-0.0356,"rho":-0.5517,"theo":50.6793,"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":48.2000007629394},{"option":"SPY260430C00734000","bid":1.82,"bid_size":213.0,"ask":1.85,"ask_size":566.0,"iv":0.1217,"open_interest":205.0,"volume":0.0,"delta":0.1092,"gamma":0.0051,"vega":0.5877,"theta":-0.0474,"rho":0.1358,"theo":1.8324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.41,"last_trade_time":"2026-02-18T12:21:03","percent_change":0.0,"prev_day_close":2.11500000953674},{"option":"SPY260430P00734000","bid":50.18,"bid_size":190.0,"ask":53.03,"ask_size":101.0,"iv":0.122,"open_interest":0.0,"volume":0.0,"delta":-0.9324,"gamma":0.0057,"vega":0.4151,"theta":-0.0341,"rho":-0.5456,"theo":51.5929,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.1049995422363},{"option":"SPY260430C00735000","bid":1.71,"bid_size":118.0,"ask":1.72,"ask_size":206.0,"iv":0.1213,"open_interest":2050.0,"volume":2.0,"delta":0.1036,"gamma":0.005,"vega":0.5674,"theta":-0.0454,"rho":0.1288,"theo":1.7132,"change":-0.185,"open":1.86,"high":1.86,"low":1.8,"tick":"down","last_trade_price":1.8,"last_trade_time":"2026-02-19T12:00:58","percent_change":-9.3199,"prev_day_close":1.98500001430511},{"option":"SPY260430P00735000","bid":51.11,"bid_size":191.0,"ask":53.95,"ask_size":101.0,"iv":0.1217,"open_interest":4.0,"volume":0.0,"delta":-0.9416,"gamma":0.0066,"vega":0.3927,"theta":-0.0325,"rho":-0.5067,"theo":52.5131,"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":50.0250015258789},{"option":"SPY260430C00736000","bid":1.59,"bid_size":223.0,"ask":1.62,"ask_size":569.0,"iv":0.1208,"open_interest":390.0,"volume":2.0,"delta":0.0983,"gamma":0.0048,"vega":0.5474,"theta":-0.0435,"rho":0.1222,"theo":1.6014,"change":-0.24,"open":1.6,"high":1.62,"low":1.6,"tick":"up","last_trade_price":1.62,"last_trade_time":"2026-02-19T13:17:27","percent_change":-12.9032,"prev_day_close":1.86000001430511},{"option":"SPY260430P00736000","bid":52.06,"bid_size":191.0,"ask":54.89,"ask_size":101.0,"iv":0.1218,"open_interest":0.0,"volume":0.0,"delta":-0.9502,"gamma":0.0074,"vega":0.3698,"theta":-0.0307,"rho":-0.4269,"theo":53.4424,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.9499988555908},{"option":"SPY260430C00737000","bid":1.49,"bid_size":228.0,"ask":1.52,"ask_size":635.0,"iv":0.1204,"open_interest":68.0,"volume":15.0,"delta":0.0933,"gamma":0.0046,"vega":0.5282,"theta":-0.0417,"rho":0.116,"theo":1.4978,"change":-0.215,"open":1.54,"high":1.54,"low":1.53,"tick":"down","last_trade_price":1.53,"last_trade_time":"2026-02-19T12:56:06","percent_change":-12.3209,"prev_day_close":1.74500000476837},{"option":"SPY260430P00737000","bid":53.01,"bid_size":191.0,"ask":55.84,"ask_size":101.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.9579,"gamma":0.0078,"vega":0.3405,"theta":-0.0285,"rho":-0.418,"theo":54.384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.8849983215332},{"option":"SPY260430C00738000","bid":1.39,"bid_size":508.0,"ask":1.41,"ask_size":387.0,"iv":0.1198,"open_interest":395.0,"volume":1.0,"delta":0.0884,"gamma":0.0044,"vega":0.509,"theta":-0.0399,"rho":0.11,"theo":1.3993,"change":0.045,"open":1.68,"high":1.68,"low":1.68,"tick":"up","last_trade_price":1.68,"last_trade_time":"2026-02-19T09:58:01","percent_change":2.75229,"prev_day_close":1.63499999046326},{"option":"SPY260430P00738000","bid":53.97,"bid_size":191.0,"ask":56.79,"ask_size":101.0,"iv":0.1219,"open_interest":0.0,"volume":0.0,"delta":-0.9651,"gamma":0.0082,"vega":0.3134,"theta":-0.0262,"rho":-0.4086,"theo":55.3299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.8299999237061},{"option":"SPY260430C00739000","bid":1.3,"bid_size":525.0,"ask":1.31,"ask_size":398.0,"iv":0.1195,"open_interest":181.0,"volume":129.0,"delta":0.0837,"gamma":0.0043,"vega":0.4904,"theta":-0.0382,"rho":0.1042,"theo":1.3073,"change":-0.07,"open":1.46,"high":1.46,"low":1.46,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-19T10:52:29","percent_change":-4.57516,"prev_day_close":1.52999997138977},{"option":"SPY260430P00739000","bid":54.93,"bid_size":192.0,"ask":57.75,"ask_size":101.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.9718,"gamma":0.0086,"vega":0.2876,"theta":-0.024,"rho":-0.0473,"theo":56.2805,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.7899990081787},{"option":"SPY260430C00740000","bid":1.22,"bid_size":250.0,"ask":1.23,"ask_size":771.0,"iv":0.1194,"open_interest":2542.0,"volume":2.0,"delta":0.0793,"gamma":0.0041,"vega":0.4721,"theta":-0.0366,"rho":0.0986,"theo":1.2213,"change":-0.215,"open":1.43,"high":1.43,"low":1.22,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-19T13:26:50","percent_change":-14.9826,"prev_day_close":1.43500000238419},{"option":"SPY260430P00740000","bid":55.89,"bid_size":192.0,"ask":58.71,"ask_size":101.0,"iv":0.1221,"open_interest":0.0,"volume":0.0,"delta":-0.978,"gamma":0.0069,"vega":0.2228,"theta":-0.058,"rho":0.0,"theo":57.2758,"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":54.7700004577637},{"option":"SPY260430C00741000","bid":1.14,"bid_size":408.0,"ask":1.15,"ask_size":441.0,"iv":0.1191,"open_interest":80.0,"volume":0.0,"delta":0.075,"gamma":0.004,"vega":0.4542,"theta":-0.035,"rho":0.0932,"theo":1.1412,"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":1.35000002384186},{"option":"SPY260430P00741000","bid":56.92,"bid_size":250.0,"ask":60.11,"ask_size":2.0,"iv":0.1316,"open_interest":0.0,"volume":0.0,"delta":-0.9837,"gamma":0.0051,"vega":0.1626,"theta":-0.0912,"rho":0.0,"theo":58.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.7250003814697},{"option":"SPY260430C00742000","bid":1.06,"bid_size":598.0,"ask":1.07,"ask_size":464.0,"iv":0.1187,"open_interest":143.0,"volume":5.0,"delta":0.071,"gamma":0.0038,"vega":0.4367,"theta":-0.0334,"rho":0.0882,"theo":1.0665,"change":-0.19,"open":1.16,"high":1.16,"low":1.07,"tick":"down","last_trade_price":1.07,"last_trade_time":"2026-02-19T14:42:56","percent_change":-15.0794,"prev_day_close":1.25999999046326},{"option":"SPY260430P00742000","bid":57.83,"bid_size":1.0,"ask":61.1,"ask_size":1.0,"iv":0.1317,"open_interest":0.0,"volume":0.0,"delta":-0.9886,"gamma":0.0036,"vega":0.1111,"theta":-0.1147,"rho":0.0,"theo":59.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.7099990844726},{"option":"SPY260430C00743000","bid":0.99,"bid_size":624.0,"ask":1.0,"ask_size":488.0,"iv":0.1185,"open_interest":23.0,"volume":6.0,"delta":0.0672,"gamma":0.0037,"vega":0.4198,"theta":-0.032,"rho":0.0835,"theo":0.997,"change":-0.155,"open":1.09,"high":1.09,"low":1.03,"tick":"no_change","last_trade_price":1.03,"last_trade_time":"2026-02-19T14:28:24","percent_change":-13.0802,"prev_day_close":1.18500000238419},{"option":"SPY260430P00743000","bid":58.83,"bid_size":1.0,"ask":62.1,"ask_size":1.0,"iv":0.1334,"open_interest":0.0,"volume":0.0,"delta":-0.9928,"gamma":0.0023,"vega":0.0628,"theta":-0.1319,"rho":0.0,"theo":60.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":57.829999923706},{"option":"SPY260430C00744000","bid":0.93,"bid_size":428.0,"ask":0.94,"ask_size":512.0,"iv":0.1184,"open_interest":28.0,"volume":0.0,"delta":0.0636,"gamma":0.0035,"vega":0.4034,"theta":-0.0306,"rho":0.0791,"theo":0.9322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-18T12:51:55","percent_change":0.0,"prev_day_close":1.10500001907349},{"option":"SPY260430P00744000","bid":59.83,"bid_size":1.0,"ask":63.1,"ask_size":1.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.001,"vega":0.0186,"theta":-0.1479,"rho":0.0,"theo":61.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":58.4599990844726},{"option":"SPY260430C00745000","bid":0.87,"bid_size":434.0,"ask":0.88,"ask_size":563.0,"iv":0.1183,"open_interest":2696.0,"volume":400.0,"delta":0.0602,"gamma":0.0034,"vega":0.3876,"theta":-0.0292,"rho":0.0748,"theo":0.8719,"change":-0.165,"open":1.01,"high":1.04,"low":0.87,"tick":"no_change","last_trade_price":0.87,"last_trade_time":"2026-02-19T14:51:39","percent_change":-15.942,"prev_day_close":1.0349999666214},{"option":"SPY260430P00745000","bid":60.83,"bid_size":1.0,"ask":64.1,"ask_size":1.0,"iv":0.1367,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1621,"rho":0.0,"theo":62.2758,"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":59.4499988555908},{"option":"SPY260430C00746000","bid":0.81,"bid_size":707.0,"ask":0.82,"ask_size":565.0,"iv":0.118,"open_interest":7.0,"volume":0.0,"delta":0.0569,"gamma":0.0032,"vega":0.3724,"theta":-0.0279,"rho":0.0707,"theo":0.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-18T14:03:18","percent_change":0.0,"prev_day_close":0.975000023841858},{"option":"SPY260430P00746000","bid":61.83,"bid_size":1.0,"ask":65.1,"ask_size":1.0,"iv":0.1384,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1753,"rho":0.0,"theo":63.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.4599990844726},{"option":"SPY260430C00747000","bid":0.76,"bid_size":446.0,"ask":0.77,"ask_size":592.0,"iv":0.118,"open_interest":41.0,"volume":3.0,"delta":0.0538,"gamma":0.0031,"vega":0.3577,"theta":-0.0267,"rho":0.0668,"theo":0.7639,"change":-0.055,"open":0.86,"high":0.86,"low":0.86,"tick":"down","last_trade_price":0.86,"last_trade_time":"2026-02-19T11:00:59","percent_change":-6.01093,"prev_day_close":0.915000021457672},{"option":"SPY260430P00747000","bid":62.83,"bid_size":1.0,"ask":66.1,"ask_size":1.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1854,"rho":0.0,"theo":64.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.4449996948242},{"option":"SPY260430C00748000","bid":0.71,"bid_size":768.0,"ask":0.72,"ask_size":620.0,"iv":0.1178,"open_interest":4.0,"volume":0.0,"delta":0.051,"gamma":0.003,"vega":0.3434,"theta":-0.0255,"rho":0.0632,"theo":0.7157,"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":0.855000019073486},{"option":"SPY260430P00748000","bid":63.83,"bid_size":1.0,"ask":67.1,"ask_size":1.0,"iv":0.1417,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1907,"rho":0.0,"theo":65.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.4600009918213},{"option":"SPY260430C00749000","bid":0.67,"bid_size":466.0,"ask":0.68,"ask_size":647.0,"iv":0.118,"open_interest":18.0,"volume":0.0,"delta":0.0482,"gamma":0.0028,"vega":0.3297,"theta":-0.0244,"rho":0.0598,"theo":0.6709,"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":0.805000007152557},{"option":"SPY260430P00749000","bid":64.64,"bid_size":1.0,"ask":68.1,"ask_size":1.0,"iv":0.1396,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1936,"rho":0.0,"theo":66.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.4600009918213},{"option":"SPY260430C00750000","bid":0.63,"bid_size":239.0,"ask":0.64,"ask_size":1648.0,"iv":0.118,"open_interest":4316.0,"volume":6.0,"delta":0.0457,"gamma":0.0027,"vega":0.3165,"theta":-0.0233,"rho":0.0567,"theo":0.6293,"change":-0.125,"open":0.72,"high":0.72,"low":0.63,"tick":"down","last_trade_price":0.63,"last_trade_time":"2026-02-19T13:24:23","percent_change":-16.5563,"prev_day_close":0.754999995231628},{"option":"SPY260430P00750000","bid":65.64,"bid_size":1.0,"ask":69.1,"ask_size":1.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1962,"rho":0.0,"theo":67.2758,"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":64.4400005340576},{"option":"SPY260430C00755000","bid":0.46,"bid_size":264.0,"ask":0.47,"ask_size":1119.0,"iv":0.1182,"open_interest":1393.0,"volume":7.0,"delta":0.0349,"gamma":0.0022,"vega":0.2586,"theta":-0.0187,"rho":0.0432,"theo":0.462,"change":-0.065,"open":0.54,"high":0.54,"low":0.49,"tick":"no_change","last_trade_price":0.49,"last_trade_time":"2026-02-19T12:31:49","percent_change":-11.7117,"prev_day_close":0.555000007152557},{"option":"SPY260430P00755000","bid":70.64,"bid_size":1.0,"ask":74.1,"ask_size":1.0,"iv":0.1493,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":72.2758,"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":69.4600028991699},{"option":"SPY260430C00760000","bid":0.34,"bid_size":570.0,"ask":0.35,"ask_size":947.0,"iv":0.1188,"open_interest":976.0,"volume":55.0,"delta":0.027,"gamma":0.0018,"vega":0.212,"theta":-0.0152,"rho":0.0334,"theo":0.3461,"change":-0.07,"open":0.38,"high":0.41,"low":0.34,"tick":"no_change","last_trade_price":0.34,"last_trade_time":"2026-02-19T14:54:02","percent_change":-17.0732,"prev_day_close":0.409999996423721},{"option":"SPY260430P00760000","bid":75.64,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.1572,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":77.2758,"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":74.4600028991699},{"option":"SPY260430C00765000","bid":0.26,"bid_size":298.0,"ask":0.27,"ask_size":1579.0,"iv":0.1202,"open_interest":2096.0,"volume":0.0,"delta":0.0212,"gamma":0.0014,"vega":0.1749,"theta":-0.0125,"rho":0.0261,"theo":0.2646,"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":0.314999997615814},{"option":"SPY260430P00765000","bid":80.64,"bid_size":1.0,"ask":84.1,"ask_size":1.0,"iv":0.165,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":82.2758,"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":79.4600028991699},{"option":"SPY260430C00770000","bid":0.2,"bid_size":309.0,"ask":0.21,"ask_size":1883.0,"iv":0.1217,"open_interest":2307.0,"volume":10.0,"delta":0.0168,"gamma":0.0011,"vega":0.1454,"theta":-0.0104,"rho":0.0207,"theo":0.206,"change":-0.025,"open":0.21,"high":0.21,"low":0.21,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-19T12:31:59","percent_change":-10.6383,"prev_day_close":0.234999999403954},{"option":"SPY260430P00770000","bid":85.64,"bid_size":1.0,"ask":89.1,"ask_size":1.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.4600028991699},{"option":"SPY260430C00775000","bid":0.15,"bid_size":596.0,"ask":0.16,"ask_size":947.0,"iv":0.1228,"open_interest":398.0,"volume":0.0,"delta":0.0135,"gamma":0.0009,"vega":0.1217,"theta":-0.0087,"rho":0.0166,"theo":0.1634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:28:44","percent_change":0.0,"prev_day_close":0.185000002384186},{"option":"SPY260430P00775000","bid":90.64,"bid_size":1.0,"ask":94.1,"ask_size":1.0,"iv":0.1803,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4600028991699},{"option":"SPY260430C00780000","bid":0.12,"bid_size":596.0,"ask":0.13,"ask_size":947.0,"iv":0.1249,"open_interest":1208.0,"volume":0.0,"delta":0.011,"gamma":0.0008,"vega":0.1027,"theta":-0.0074,"rho":0.0135,"theo":0.1317,"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":95.64,"bid_size":1.0,"ask":99.1,"ask_size":1.0,"iv":0.1878,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.4550018310547},{"option":"SPY260430C00785000","bid":0.1,"bid_size":298.0,"ask":0.11,"ask_size":1140.0,"iv":0.1276,"open_interest":123.0,"volume":0.0,"delta":0.0091,"gamma":0.0006,"vega":0.0876,"theta":-0.0063,"rho":0.0111,"theo":0.1081,"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":100.64,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.1952,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.4449996948242},{"option":"SPY260430C00790000","bid":0.08,"bid_size":1153.0,"ask":0.09,"ask_size":1256.0,"iv":0.13,"open_interest":1665.0,"volume":30.0,"delta":0.0076,"gamma":0.0005,"vega":0.0751,"theta":-0.0055,"rho":0.0092,"theo":0.0903,"change":0.005,"open":0.1,"high":0.1,"low":0.1,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-19T10:23:31","percent_change":5.26315,"prev_day_close":0.0950000025331974},{"option":"SPY260430P00790000","bid":105.64,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.444999694824},{"option":"SPY260430C00795000","bid":0.07,"bid_size":298.0,"ask":0.08,"ask_size":1582.0,"iv":0.1328,"open_interest":386.0,"volume":0.0,"delta":0.0064,"gamma":0.0004,"vega":0.0656,"theta":-0.0048,"rho":0.0079,"theo":0.0769,"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":0.0850000008940697},{"option":"SPY260430P00795000","bid":110.64,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.2099,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.450000762939},{"option":"SPY260430C00800000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":1140.0,"iv":0.136,"open_interest":1524.0,"volume":0.0,"delta":0.0056,"gamma":0.0004,"vega":0.058,"theta":-0.0044,"rho":0.0068,"theo":0.0672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T12:09:57","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY260430P00800000","bid":115.64,"bid_size":1.0,"ask":119.1,"ask_size":1.0,"iv":0.2171,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":117.2758,"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":114.440002441406},{"option":"SPY260430C00805000","bid":0.05,"bid_size":1232.0,"ask":0.06,"ask_size":650.0,"iv":0.1383,"open_interest":372.0,"volume":0.0,"delta":0.0049,"gamma":0.0003,"vega":0.0515,"theta":-0.0039,"rho":0.0059,"theo":0.059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T10:18:28","percent_change":0.0,"prev_day_close":0.0649999994784594},{"option":"SPY260430P00805000","bid":120.64,"bid_size":1.0,"ask":124.1,"ask_size":1.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.46000289917},{"option":"SPY260430C00810000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":1836.0,"iv":0.1431,"open_interest":525.0,"volume":0.0,"delta":0.0044,"gamma":0.0003,"vega":0.0465,"theta":-0.0036,"rho":0.0053,"theo":0.0532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-18T13:29:32","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260430P00810000","bid":125.65,"bid_size":30.0,"ask":129.1,"ask_size":1.0,"iv":0.2316,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":127.2758,"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":124.450000762939},{"option":"SPY260430C00815000","bid":0.04,"bid_size":839.0,"ask":0.05,"ask_size":647.0,"iv":0.1448,"open_interest":1139.0,"volume":0.0,"delta":0.0039,"gamma":0.0003,"vega":0.0422,"theta":-0.0034,"rho":0.0047,"theo":0.0482,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T13:29:15","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY260430P00815000","bid":130.83,"bid_size":192.0,"ask":133.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.459999084473},{"option":"SPY260430C00820000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":1140.0,"iv":0.1494,"open_interest":1761.0,"volume":0.0,"delta":0.0036,"gamma":0.0002,"vega":0.0389,"theta":-0.0032,"rho":0.0043,"theo":0.0446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-18T14:35:44","percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260430P00820000","bid":135.82,"bid_size":14.0,"ask":139.1,"ask_size":1.0,"iv":0.2498,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.699996948242},{"option":"SPY260430C00825000","bid":0.04,"bid_size":298.0,"ask":0.05,"ask_size":2014.0,"iv":0.1537,"open_interest":509.0,"volume":10.0,"delta":0.0032,"gamma":0.0002,"vega":0.0355,"theta":-0.0029,"rho":0.0039,"theo":0.0406,"change":-0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T10:55:42","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260430P00825000","bid":140.83,"bid_size":192.0,"ask":143.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.699996948242},{"option":"SPY260430C00830000","bid":0.03,"bid_size":1499.0,"ask":0.04,"ask_size":763.0,"iv":0.1547,"open_interest":10323.0,"volume":10.0,"delta":0.003,"gamma":0.0002,"vega":0.0331,"theta":-0.0028,"rho":0.0036,"theo":0.0383,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T10:55:44","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260430P00830000","bid":145.83,"bid_size":192.0,"ask":148.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.699996948242},{"option":"SPY260430C00835000","bid":0.03,"bid_size":1290.0,"ask":0.04,"ask_size":647.0,"iv":0.159,"open_interest":181.0,"volume":0.0,"delta":0.0028,"gamma":0.0002,"vega":0.031,"theta":-0.0027,"rho":0.0034,"theo":0.0362,"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":150.83,"bid_size":192.0,"ask":153.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.699996948242},{"option":"SPY260430C00840000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1140.0,"iv":0.1632,"open_interest":298.0,"volume":0.0,"delta":0.0026,"gamma":0.0002,"vega":0.0287,"theta":-0.0025,"rho":0.0031,"theo":0.0336,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T12:24:12","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260430P00840000","bid":155.83,"bid_size":192.0,"ask":158.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.714996337891},{"option":"SPY260430C00845000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1140.0,"iv":0.1675,"open_interest":3.0,"volume":0.0,"delta":0.0024,"gamma":0.0001,"vega":0.0271,"theta":-0.0025,"rho":0.0029,"theo":0.0322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-01-21T09:43:20","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260430P00845000","bid":160.83,"bid_size":192.0,"ask":163.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.714996337891},{"option":"SPY260430C00850000","bid":0.03,"bid_size":298.0,"ask":0.04,"ask_size":1140.0,"iv":0.1717,"open_interest":5.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0254,"theta":-0.0023,"rho":0.0027,"theo":0.0302,"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":165.83,"bid_size":192.0,"ask":168.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.644996643066},{"option":"SPY260430C00855000","bid":0.02,"bid_size":839.0,"ask":0.03,"ask_size":647.0,"iv":0.1709,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0001,"vega":0.0241,"theta":-0.0023,"rho":0.0025,"theo":0.0292,"change":0.0,"open":0.0,"high":0.0,"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":170.83,"bid_size":192.0,"ask":173.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.699996948242},{"option":"SPY260430C00860000","bid":0.02,"bid_size":839.0,"ask":0.03,"ask_size":647.0,"iv":0.175,"open_interest":25.0,"volume":0.0,"delta":0.002,"gamma":0.0001,"vega":0.0228,"theta":-0.0022,"rho":0.0024,"theo":0.0278,"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":175.83,"bid_size":192.0,"ask":178.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.699996948242},{"option":"SPY260430C00865000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":647.0,"iv":0.179,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0215,"theta":-0.0021,"rho":0.0022,"theo":0.0265,"change":0.0,"open":0.0,"high":0.0,"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":180.83,"bid_size":192.0,"ask":183.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.70499420166},{"option":"SPY260430C00870000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":647.0,"iv":0.1831,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0203,"theta":-0.002,"rho":0.0021,"theo":0.0253,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260430P00870000","bid":185.83,"bid_size":192.0,"ask":188.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.699996948242},{"option":"SPY260430C00875000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":840.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0192,"theta":-0.002,"rho":0.002,"theo":0.024,"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":0.0249999994412065},{"option":"SPY260430P00875000","bid":190.83,"bid_size":192.0,"ask":193.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.699996948242},{"option":"SPY260430C00880000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":840.0,"iv":0.1909,"open_interest":14.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0182,"theta":-0.0019,"rho":0.0019,"theo":0.0229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T13:54:37","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260430P00880000","bid":195.83,"bid_size":192.0,"ask":198.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.699996948242},{"option":"SPY260430C00885000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":840.0,"iv":0.1948,"open_interest":1.0,"volume":0.0,"delta":0.0015,"gamma":0.0001,"vega":0.0172,"theta":-0.0018,"rho":0.0018,"theo":0.0218,"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":0.0149999996647239},{"option":"SPY260430P00885000","bid":200.82,"bid_size":192.0,"ask":203.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.699996948242},{"option":"SPY260430C00890000","bid":0.02,"bid_size":298.0,"ask":0.03,"ask_size":596.0,"iv":0.1987,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0001,"vega":0.0163,"theta":-0.0018,"rho":0.0017,"theo":0.0209,"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":0.0199999995529652},{"option":"SPY260430P00890000","bid":205.82,"bid_size":192.0,"ask":208.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.699996948242},{"option":"SPY260430C00895000","bid":0.02,"bid_size":298.0,"ask":0.03,"ask_size":596.0,"iv":0.2026,"open_interest":2.0,"volume":0.0,"delta":0.0013,"gamma":0.0001,"vega":0.0155,"theta":-0.0017,"rho":0.0016,"theo":0.0199,"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":0.0199999995529652},{"option":"SPY260430P00895000","bid":210.82,"bid_size":192.0,"ask":213.67,"ask_size":101.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.699996948242},{"option":"SPY260430C00900000","bid":0.02,"bid_size":298.0,"ask":0.03,"ask_size":596.0,"iv":0.2064,"open_interest":8.0,"volume":0.0,"delta":0.0012,"gamma":0.0001,"vega":0.0146,"theta":-0.0016,"rho":0.0015,"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":"2026-02-10T14:12:25","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY260430P00900000","bid":215.82,"bid_size":192.0,"ask":218.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.2038,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.699996948242},{"option":"SPY260515C00400000","bid":284.12,"bid_size":98.0,"ask":286.95,"ask_size":172.0,"iv":0.5364,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0002,"vega":0.0963,"theta":0.0,"rho":0.9154,"theo":285.3245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":288.029998779297},{"option":"SPY260515P00400000","bid":0.66,"bid_size":796.0,"ask":0.67,"ask_size":1025.0,"iv":0.5158,"open_interest":4135.0,"volume":98.0,"delta":-0.011,"gamma":0.0002,"vega":0.0973,"theta":-0.0277,"rho":-0.0178,"theo":0.6625,"change":0.085,"open":0.66,"high":0.68,"low":0.63,"tick":"up","last_trade_price":0.68,"last_trade_time":"2026-02-19T14:49:29","percent_change":14.2857,"prev_day_close":0.594999998807907},{"option":"SPY260515C00405000","bid":279.2,"bid_size":98.0,"ask":281.92,"ask_size":1.0,"iv":0.5232,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0002,"vega":0.1015,"theta":0.0,"rho":0.9259,"theo":280.4093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":283.110000610352},{"option":"SPY260515P00405000","bid":0.69,"bid_size":1101.0,"ask":0.7,"ask_size":247.0,"iv":0.5086,"open_interest":67.0,"volume":1.0,"delta":-0.0116,"gamma":0.0002,"vega":0.102,"theta":-0.0287,"rho":-0.0188,"theo":0.6954,"change":0.015,"open":0.64,"high":0.64,"low":0.64,"tick":"up","last_trade_price":0.64,"last_trade_time":"2026-02-19T10:04:24","percent_change":2.4,"prev_day_close":0.625},{"option":"SPY260515C00410000","bid":274.28,"bid_size":98.0,"ask":277.11,"ask_size":172.0,"iv":0.5198,"open_interest":0.0,"volume":0.0,"delta":0.9875,"gamma":0.0002,"vega":0.1069,"theta":0.0,"rho":0.9363,"theo":275.4954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":278.195007324219},{"option":"SPY260515P00410000","bid":0.73,"bid_size":797.0,"ask":0.74,"ask_size":862.0,"iv":0.5016,"open_interest":149.0,"volume":4.0,"delta":-0.0124,"gamma":0.0002,"vega":0.1076,"theta":-0.0299,"rho":-0.02,"theo":0.7363,"change":0.045,"open":0.73,"high":0.73,"low":0.7,"tick":"down","last_trade_price":0.7,"last_trade_time":"2026-02-19T11:15:57","percent_change":6.87023,"prev_day_close":0.655000001192093},{"option":"SPY260515C00415000","bid":269.35,"bid_size":87.0,"ask":272.19,"ask_size":172.0,"iv":0.511,"open_interest":0.0,"volume":0.0,"delta":0.9868,"gamma":0.0002,"vega":0.1124,"theta":0.0,"rho":0.9467,"theo":270.5828,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":273.274993896484},{"option":"SPY260515P00415000","bid":0.77,"bid_size":637.0,"ask":0.78,"ask_size":1320.0,"iv":0.4948,"open_interest":110.0,"volume":0.0,"delta":-0.0131,"gamma":0.0002,"vega":0.1131,"theta":-0.031,"rho":-0.0212,"theo":0.7752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.63,"last_trade_time":"2026-02-18T13:01:25","percent_change":0.0,"prev_day_close":0.685000002384186},{"option":"SPY260515C00420000","bid":264.44,"bid_size":98.0,"ask":267.28,"ask_size":172.0,"iv":0.5035,"open_interest":0.0,"volume":0.0,"delta":0.986,"gamma":0.0002,"vega":0.1181,"theta":0.0,"rho":0.9571,"theo":265.6716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":268.355010986328},{"option":"SPY260515P00420000","bid":0.81,"bid_size":637.0,"ask":0.82,"ask_size":1097.0,"iv":0.488,"open_interest":116.0,"volume":0.0,"delta":-0.0139,"gamma":0.0002,"vega":0.1185,"theta":-0.0322,"rho":-0.0224,"theo":0.8133,"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":0.725000023841858},{"option":"SPY260515C00425000","bid":259.53,"bid_size":98.0,"ask":262.26,"ask_size":1.0,"iv":0.4917,"open_interest":0.0,"volume":0.0,"delta":0.9852,"gamma":0.0002,"vega":0.1241,"theta":0.0,"rho":0.9674,"theo":260.7618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.440002441406},{"option":"SPY260515P00425000","bid":0.85,"bid_size":637.0,"ask":0.86,"ask_size":1097.0,"iv":0.4808,"open_interest":79.0,"volume":0.0,"delta":-0.0147,"gamma":0.0002,"vega":0.1248,"theta":-0.0334,"rho":-0.0238,"theo":0.8568,"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":0.759999990463257},{"option":"SPY260515C00430000","bid":254.62,"bid_size":98.0,"ask":257.42,"ask_size":14.0,"iv":0.4867,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0002,"vega":0.1303,"theta":0.0,"rho":0.9776,"theo":255.8535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.524993896484},{"option":"SPY260515P00430000","bid":0.89,"bid_size":914.0,"ask":0.9,"ask_size":1098.0,"iv":0.4738,"open_interest":222.0,"volume":21.0,"delta":-0.0156,"gamma":0.0002,"vega":0.1309,"theta":-0.0345,"rho":-0.0251,"theo":0.8976,"change":0.07,"open":0.87,"high":0.87,"low":0.87,"tick":"no_change","last_trade_price":0.87,"last_trade_time":"2026-02-19T14:09:15","percent_change":8.75,"prev_day_close":0.800000011920929},{"option":"SPY260515C00435000","bid":249.71,"bid_size":98.0,"ask":252.54,"ask_size":172.0,"iv":0.48,"open_interest":0.0,"volume":0.0,"delta":0.9834,"gamma":0.0003,"vega":0.1368,"theta":0.0,"rho":0.9878,"theo":250.9467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.615005493164},{"option":"SPY260515P00435000","bid":0.93,"bid_size":986.0,"ask":0.95,"ask_size":2380.0,"iv":0.467,"open_interest":563.0,"volume":39.0,"delta":-0.0164,"gamma":0.0003,"vega":0.1375,"theta":-0.0357,"rho":-0.0265,"theo":0.9413,"change":0.085,"open":0.88,"high":0.92,"low":0.88,"tick":"no_change","last_trade_price":0.92,"last_trade_time":"2026-02-19T11:06:27","percent_change":10.1796,"prev_day_close":0.834999978542328},{"option":"SPY260515C00440000","bid":244.8,"bid_size":98.0,"ask":247.63,"ask_size":172.0,"iv":0.4722,"open_interest":0.0,"volume":0.0,"delta":0.9825,"gamma":0.0003,"vega":0.1437,"theta":0.0,"rho":0.9978,"theo":246.0417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.700004577637},{"option":"SPY260515P00440000","bid":0.98,"bid_size":916.0,"ask":0.99,"ask_size":1347.0,"iv":0.4599,"open_interest":871.0,"volume":1.0,"delta":-0.0174,"gamma":0.0003,"vega":0.1449,"theta":-0.0369,"rho":-0.028,"theo":0.9884,"change":0.065,"open":0.95,"high":0.95,"low":0.95,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-19T10:01:20","percent_change":7.34463,"prev_day_close":0.884999990463257},{"option":"SPY260515C00445000","bid":239.89,"bid_size":98.0,"ask":242.71,"ask_size":14.0,"iv":0.464,"open_interest":4.0,"volume":0.0,"delta":0.9815,"gamma":0.0003,"vega":0.1508,"theta":0.0,"rho":1.0078,"theo":241.1385,"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":243.794998168945},{"option":"SPY260515P00445000","bid":1.03,"bid_size":917.0,"ask":1.04,"ask_size":1365.0,"iv":0.4531,"open_interest":355.0,"volume":2.0,"delta":-0.0184,"gamma":0.0003,"vega":0.1521,"theta":-0.0382,"rho":-0.0297,"theo":1.0367,"change":0.105,"open":1.03,"high":1.03,"low":1.03,"tick":"up","last_trade_price":1.03,"last_trade_time":"2026-02-19T11:50:24","percent_change":11.3513,"prev_day_close":0.925000011920929},{"option":"SPY260515C00450000","bid":234.99,"bid_size":98.0,"ask":237.82,"ask_size":172.0,"iv":0.457,"open_interest":5.0,"volume":0.0,"delta":0.9804,"gamma":0.0003,"vega":0.1582,"theta":0.0,"rho":1.0176,"theo":236.2373,"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":238.889999389648},{"option":"SPY260515P00450000","bid":1.08,"bid_size":917.0,"ask":1.09,"ask_size":1148.0,"iv":0.4462,"open_interest":2971.0,"volume":36.0,"delta":-0.0195,"gamma":0.0003,"vega":0.1594,"theta":-0.0395,"rho":-0.0313,"theo":1.0885,"change":0.095,"open":1.05,"high":1.07,"low":1.04,"tick":"up","last_trade_price":1.07,"last_trade_time":"2026-02-19T12:08:35","percent_change":9.74359,"prev_day_close":0.975000023841858},{"option":"SPY260515C00455000","bid":230.09,"bid_size":98.0,"ask":232.85,"ask_size":14.0,"iv":0.4475,"open_interest":0.0,"volume":0.0,"delta":0.9793,"gamma":0.0003,"vega":0.1659,"theta":0.0,"rho":1.0274,"theo":231.3383,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":233.980003356934},{"option":"SPY260515P00455000","bid":1.13,"bid_size":801.0,"ask":1.14,"ask_size":1398.0,"iv":0.4393,"open_interest":99.0,"volume":0.0,"delta":-0.0206,"gamma":0.0003,"vega":0.1667,"theta":-0.0408,"rho":-0.0329,"theo":1.1397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-18T15:55:16","percent_change":0.0,"prev_day_close":1.01499998569489},{"option":"SPY260515C00460000","bid":225.19,"bid_size":98.0,"ask":227.99,"ask_size":14.0,"iv":0.4412,"open_interest":2.0,"volume":0.0,"delta":0.9782,"gamma":0.0004,"vega":0.1738,"theta":0.0,"rho":1.0371,"theo":226.4416,"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":229.080001831055},{"option":"SPY260515P00460000","bid":1.19,"bid_size":251.0,"ask":1.2,"ask_size":1687.0,"iv":0.4327,"open_interest":498.0,"volume":27.0,"delta":-0.0218,"gamma":0.0004,"vega":0.1744,"theta":-0.0421,"rho":-0.0348,"theo":1.1937,"change":0.125,"open":1.17,"high":1.19,"low":1.15,"tick":"up","last_trade_price":1.19,"last_trade_time":"2026-02-19T12:53:49","percent_change":11.7371,"prev_day_close":1.06499999761581},{"option":"SPY260515C00465000","bid":220.29,"bid_size":98.0,"ask":223.13,"ask_size":172.0,"iv":0.4348,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0004,"vega":0.1821,"theta":0.0,"rho":1.0466,"theo":221.5475,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.180000305176},{"option":"SPY260515P00465000","bid":1.24,"bid_size":774.0,"ask":1.26,"ask_size":2302.0,"iv":0.4258,"open_interest":413.0,"volume":6.0,"delta":-0.023,"gamma":0.0004,"vega":0.1827,"theta":-0.0434,"rho":-0.0368,"theo":1.2508,"change":0.105,"open":1.19,"high":1.25,"low":1.19,"tick":"down","last_trade_price":1.23,"last_trade_time":"2026-02-19T14:33:35","percent_change":9.33333,"prev_day_close":1.125},{"option":"SPY260515C00470000","bid":215.4,"bid_size":98.0,"ask":218.24,"ask_size":172.0,"iv":0.4276,"open_interest":0.0,"volume":0.0,"delta":0.9756,"gamma":0.0004,"vega":0.1908,"theta":0.0,"rho":1.0561,"theo":216.656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.279998779297},{"option":"SPY260515P00470000","bid":1.3,"bid_size":749.0,"ask":1.32,"ask_size":1391.0,"iv":0.4188,"open_interest":723.0,"volume":0.0,"delta":-0.0243,"gamma":0.0004,"vega":0.1914,"theta":-0.0448,"rho":-0.0389,"theo":1.3075,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.1,"last_trade_time":"2026-02-18T12:39:15","percent_change":0.0,"prev_day_close":1.17499995231628},{"option":"SPY260515C00475000","bid":210.5,"bid_size":98.0,"ask":213.35,"ask_size":172.0,"iv":0.4202,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0004,"vega":0.2,"theta":0.0,"rho":1.0654,"theo":211.7676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.389999389648},{"option":"SPY260515P00475000","bid":1.37,"bid_size":244.0,"ask":1.38,"ask_size":1742.0,"iv":0.412,"open_interest":359.0,"volume":2.0,"delta":-0.0258,"gamma":0.0004,"vega":0.2012,"theta":-0.0463,"rho":-0.0411,"theo":1.3747,"change":0.105,"open":1.33,"high":1.34,"low":1.33,"tick":"up","last_trade_price":1.34,"last_trade_time":"2026-02-19T11:06:15","percent_change":8.50202,"prev_day_close":1.23500001430511},{"option":"SPY260515C00480000","bid":205.62,"bid_size":98.0,"ask":208.38,"ask_size":1.0,"iv":0.4112,"open_interest":3.0,"volume":0.0,"delta":0.9727,"gamma":0.0005,"vega":0.2098,"theta":0.0,"rho":1.0746,"theo":206.8825,"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":209.48999786377},{"option":"SPY260515P00480000","bid":1.43,"bid_size":771.0,"ask":1.45,"ask_size":1732.0,"iv":0.4053,"open_interest":198.0,"volume":0.0,"delta":-0.0272,"gamma":0.0005,"vega":0.2112,"theta":-0.0476,"rho":-0.0434,"theo":1.4366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.2,"last_trade_time":"2026-02-18T10:47:36","percent_change":0.0,"prev_day_close":1.29499995708466},{"option":"SPY260515C00485000","bid":200.73,"bid_size":98.0,"ask":203.57,"ask_size":14.0,"iv":0.4056,"open_interest":0.0,"volume":0.0,"delta":0.9712,"gamma":0.0005,"vega":0.22,"theta":0.0,"rho":1.0836,"theo":202.0012,"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":204.610000610352},{"option":"SPY260515P00485000","bid":1.5,"bid_size":747.0,"ask":1.52,"ask_size":1284.0,"iv":0.3986,"open_interest":88.0,"volume":0.0,"delta":-0.0288,"gamma":0.0005,"vega":0.2217,"theta":-0.0492,"rho":-0.046,"theo":1.5069,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-18T12:34:30","percent_change":0.0,"prev_day_close":1.35500001907349},{"option":"SPY260515C00490000","bid":195.85,"bid_size":98.0,"ask":198.52,"ask_size":2.0,"iv":0.3949,"open_interest":0.0,"volume":3.0,"delta":0.9695,"gamma":0.0005,"vega":0.2308,"theta":-0.0007,"rho":1.0924,"theo":197.124,"change":-0.55,"open":199.0,"high":199.19,"low":199.0,"tick":"down","last_trade_price":199.17,"last_trade_time":"2026-02-19T10:51:21","percent_change":-0.275386,"prev_day_close":199.720001220703},{"option":"SPY260515P00490000","bid":1.58,"bid_size":764.0,"ask":1.59,"ask_size":1184.0,"iv":0.3921,"open_interest":294.0,"volume":0.0,"delta":-0.0305,"gamma":0.0005,"vega":0.2324,"theta":-0.0509,"rho":-0.0485,"theo":1.587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.43,"last_trade_time":"2026-02-18T15:41:24","percent_change":0.0,"prev_day_close":1.42499995231628},{"option":"SPY260515C00495000","bid":190.98,"bid_size":98.0,"ask":193.82,"ask_size":172.0,"iv":0.3918,"open_interest":3.0,"volume":0.0,"delta":0.9677,"gamma":0.0006,"vega":0.242,"theta":-0.0035,"rho":1.101,"theo":192.2515,"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":194.840003967285},{"option":"SPY260515P00495000","bid":1.66,"bid_size":679.0,"ask":1.67,"ask_size":1075.0,"iv":0.3854,"open_interest":209.0,"volume":7.0,"delta":-0.0323,"gamma":0.0006,"vega":0.2428,"theta":-0.0524,"rho":-0.0511,"theo":1.6612,"change":0.185,"open":1.57,"high":1.68,"low":1.57,"tick":"up","last_trade_price":1.68,"last_trade_time":"2026-02-19T13:44:20","percent_change":12.3746,"prev_day_close":1.49500000476837},{"option":"SPY260515C00500000","bid":186.1,"bid_size":98.0,"ask":188.88,"ask_size":1.0,"iv":0.3833,"open_interest":31.0,"volume":0.0,"delta":0.9658,"gamma":0.0006,"vega":0.2538,"theta":-0.0064,"rho":1.1094,"theo":187.384,"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":189.964996337891},{"option":"SPY260515P00500000","bid":1.74,"bid_size":971.0,"ask":1.76,"ask_size":1647.0,"iv":0.3789,"open_interest":2282.0,"volume":9.0,"delta":-0.0342,"gamma":0.0006,"vega":0.2544,"theta":-0.054,"rho":-0.0542,"theo":1.7453,"change":0.16,"open":1.7,"high":1.73,"low":1.7,"tick":"up","last_trade_price":1.73,"last_trade_time":"2026-02-19T14:15:02","percent_change":10.1911,"prev_day_close":1.56999999284744},{"option":"SPY260515C00505000","bid":181.24,"bid_size":98.0,"ask":184.02,"ask_size":1.0,"iv":0.3767,"open_interest":1.0,"volume":0.0,"delta":0.9637,"gamma":0.0006,"vega":0.2662,"theta":-0.0094,"rho":1.1176,"theo":182.5221,"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":185.090003967285},{"option":"SPY260515P00505000","bid":1.83,"bid_size":660.0,"ask":1.85,"ask_size":941.0,"iv":0.3724,"open_interest":94.0,"volume":1.0,"delta":-0.0363,"gamma":0.0006,"vega":0.2671,"theta":-0.0558,"rho":-0.0575,"theo":1.8349,"change":0.155,"open":1.8,"high":1.8,"low":1.8,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-19T09:49:53","percent_change":9.42249,"prev_day_close":1.64499998092651},{"option":"SPY260515C00510000","bid":176.38,"bid_size":98.0,"ask":179.23,"ask_size":172.0,"iv":0.3712,"open_interest":2.0,"volume":0.0,"delta":0.9615,"gamma":0.0007,"vega":0.2794,"theta":-0.0125,"rho":1.1256,"theo":177.6663,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":182.96,"last_trade_time":"2026-02-18T11:26:37","percent_change":0.0,"prev_day_close":180.220001220703},{"option":"SPY260515P00510000","bid":1.93,"bid_size":604.0,"ask":1.94,"ask_size":276.0,"iv":0.366,"open_interest":62.0,"volume":4.0,"delta":-0.0385,"gamma":0.0007,"vega":0.2806,"theta":-0.0576,"rho":-0.061,"theo":1.9308,"change":0.105,"open":1.9,"high":1.9,"low":1.84,"tick":"down","last_trade_price":1.84,"last_trade_time":"2026-02-19T12:23:00","percent_change":6.05187,"prev_day_close":1.73500001430511},{"option":"SPY260515C00515000","bid":171.51,"bid_size":262.0,"ask":174.32,"ask_size":1.0,"iv":0.3632,"open_interest":3.0,"volume":0.0,"delta":0.9591,"gamma":0.0007,"vega":0.2935,"theta":-0.0156,"rho":1.1332,"theo":172.8173,"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":175.360000610352},{"option":"SPY260515P00515000","bid":2.03,"bid_size":529.0,"ask":2.05,"ask_size":476.0,"iv":0.3599,"open_interest":126.0,"volume":4.0,"delta":-0.041,"gamma":0.0007,"vega":0.2961,"theta":-0.0596,"rho":-0.0646,"theo":2.0362,"change":0.185,"open":2.01,"high":2.01,"low":2.01,"tick":"no_change","last_trade_price":2.01,"last_trade_time":"2026-02-19T13:15:19","percent_change":10.137,"prev_day_close":1.82500004768372},{"option":"SPY260515C00520000","bid":166.68,"bid_size":98.0,"ask":169.55,"ask_size":166.0,"iv":0.3581,"open_interest":7.0,"volume":0.0,"delta":0.9566,"gamma":0.0008,"vega":0.3085,"theta":-0.0188,"rho":1.1405,"theo":167.976,"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":170.51000213623},{"option":"SPY260515P00520000","bid":2.14,"bid_size":589.0,"ask":2.16,"ask_size":428.0,"iv":0.3534,"open_interest":3077.0,"volume":216.0,"delta":-0.0435,"gamma":0.0008,"vega":0.3111,"theta":-0.0615,"rho":-0.0687,"theo":2.1449,"change":0.205,"open":2.06,"high":2.14,"low":2.04,"tick":"up","last_trade_price":2.13,"last_trade_time":"2026-02-19T12:56:50","percent_change":10.6494,"prev_day_close":1.92499995231628},{"option":"SPY260515C00525000","bid":161.81,"bid_size":264.0,"ask":164.71,"ask_size":172.0,"iv":0.351,"open_interest":3.0,"volume":0.0,"delta":0.9538,"gamma":0.0008,"vega":0.3244,"theta":-0.0221,"rho":1.1475,"theo":163.1432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":168.4,"last_trade_time":"2026-02-18T10:54:02","percent_change":0.0,"prev_day_close":165.669998168945},{"option":"SPY260515P00525000","bid":2.26,"bid_size":504.0,"ask":2.28,"ask_size":418.0,"iv":0.3474,"open_interest":625.0,"volume":9.0,"delta":-0.0463,"gamma":0.0008,"vega":0.3261,"theta":-0.0636,"rho":-0.0728,"theo":2.2654,"change":0.29,"open":2.14,"high":2.32,"low":2.14,"tick":"up","last_trade_price":2.32,"last_trade_time":"2026-02-19T13:20:10","percent_change":14.2857,"prev_day_close":2.02999997138977},{"option":"SPY260515C00530000","bid":157.02,"bid_size":98.0,"ask":159.82,"ask_size":1.0,"iv":0.3442,"open_interest":1.0,"volume":0.0,"delta":0.9508,"gamma":0.0009,"vega":0.341,"theta":-0.0255,"rho":1.154,"theo":158.3199,"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":160.830001831055},{"option":"SPY260515P00530000","bid":2.39,"bid_size":525.0,"ask":2.41,"ask_size":410.0,"iv":0.3413,"open_interest":476.0,"volume":0.0,"delta":-0.0494,"gamma":0.0009,"vega":0.3421,"theta":-0.0658,"rho":-0.0774,"theo":2.3946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.07,"last_trade_time":"2026-02-18T15:54:53","percent_change":0.0,"prev_day_close":2.1450001001358},{"option":"SPY260515C00535000","bid":152.2,"bid_size":98.0,"ask":155.02,"ask_size":5.0,"iv":0.3381,"open_interest":0.0,"volume":0.0,"delta":0.9476,"gamma":0.001,"vega":0.3585,"theta":-0.029,"rho":1.1603,"theo":153.5068,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":156.0},{"option":"SPY260515P00535000","bid":2.53,"bid_size":488.0,"ask":2.55,"ask_size":402.0,"iv":0.3352,"open_interest":981.0,"volume":400.0,"delta":-0.0526,"gamma":0.001,"vega":0.36,"theta":-0.068,"rho":-0.0825,"theo":2.5337,"change":0.14,"open":2.41,"high":2.41,"low":2.41,"tick":"no_change","last_trade_price":2.41,"last_trade_time":"2026-02-19T09:30:40","percent_change":6.1674,"prev_day_close":2.26999998092651},{"option":"SPY260515C00540000","bid":147.39,"bid_size":98.0,"ask":150.21,"ask_size":1.0,"iv":0.3318,"open_interest":1.0,"volume":0.0,"delta":0.9441,"gamma":0.001,"vega":0.3771,"theta":-0.0325,"rho":1.1661,"theo":148.705,"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":151.184997558594},{"option":"SPY260515P00540000","bid":2.68,"bid_size":905.0,"ask":2.71,"ask_size":1519.0,"iv":0.3293,"open_interest":1319.0,"volume":5.0,"delta":-0.0562,"gamma":0.001,"vega":0.3793,"theta":-0.0704,"rho":-0.0878,"theo":2.6843,"change":0.25,"open":2.59,"high":2.65,"low":2.59,"tick":"up","last_trade_price":2.65,"last_trade_time":"2026-02-19T14:15:02","percent_change":10.4167,"prev_day_close":2.40000009536743},{"option":"SPY260515C00545000","bid":142.6,"bid_size":98.0,"ask":145.48,"ask_size":173.0,"iv":0.3266,"open_interest":2.0,"volume":0.0,"delta":0.9403,"gamma":0.0011,"vega":0.397,"theta":-0.0362,"rho":1.1714,"theo":143.9154,"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":146.375},{"option":"SPY260515P00545000","bid":2.85,"bid_size":473.0,"ask":2.87,"ask_size":500.0,"iv":0.3236,"open_interest":1797.0,"volume":8.0,"delta":-0.06,"gamma":0.0011,"vega":0.4011,"theta":-0.0729,"rho":-0.0938,"theo":2.8509,"change":0.2,"open":2.79,"high":2.84,"low":2.72,"tick":"up","last_trade_price":2.75,"last_trade_time":"2026-02-19T11:14:43","percent_change":7.84314,"prev_day_close":2.54999995231628},{"option":"SPY260515C00550000","bid":137.8,"bid_size":271.0,"ask":140.71,"ask_size":173.0,"iv":0.3204,"open_interest":21.0,"volume":0.0,"delta":0.9362,"gamma":0.0012,"vega":0.4183,"theta":-0.04,"rho":1.1761,"theo":139.1394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":141.4,"last_trade_time":"2026-02-18T14:44:00","percent_change":0.0,"prev_day_close":141.585006713867},{"option":"SPY260515P00550000","bid":3.03,"bid_size":196.0,"ask":3.05,"ask_size":504.0,"iv":0.3178,"open_interest":5175.0,"volume":198.0,"delta":-0.0642,"gamma":0.0012,"vega":0.4224,"theta":-0.0756,"rho":-0.1002,"theo":3.0306,"change":0.305,"open":3.0,"high":3.1,"low":2.9,"tick":"up","last_trade_price":3.01,"last_trade_time":"2026-02-19T13:55:17","percent_change":11.2754,"prev_day_close":2.70500004291534},{"option":"SPY260515C00555000","bid":133.05,"bid_size":98.0,"ask":135.95,"ask_size":173.0,"iv":0.3146,"open_interest":6.0,"volume":0.0,"delta":0.9318,"gamma":0.0013,"vega":0.4408,"theta":-0.0439,"rho":1.1801,"theo":134.3786,"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":136.819999694824},{"option":"SPY260515P00555000","bid":3.22,"bid_size":468.0,"ask":3.24,"ask_size":663.0,"iv":0.3119,"open_interest":938.0,"volume":0.0,"delta":-0.0687,"gamma":0.0013,"vega":0.4431,"theta":-0.0782,"rho":-0.1067,"theo":3.2197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.89,"last_trade_time":"2026-02-18T15:42:22","percent_change":0.0,"prev_day_close":2.87999999523163},{"option":"SPY260515C00560000","bid":128.3,"bid_size":98.0,"ask":131.2,"ask_size":173.0,"iv":0.3087,"open_interest":19.0,"volume":0.0,"delta":0.927,"gamma":0.0014,"vega":0.4642,"theta":-0.0479,"rho":1.1836,"theo":129.6341,"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":132.060005187988},{"option":"SPY260515P00560000","bid":3.43,"bid_size":447.0,"ask":3.46,"ask_size":798.0,"iv":0.3063,"open_interest":378.0,"volume":34.0,"delta":-0.0736,"gamma":0.0014,"vega":0.4665,"theta":-0.081,"rho":-0.1142,"theo":3.4288,"change":0.265,"open":3.32,"high":3.34,"low":3.22,"tick":"down","last_trade_price":3.33,"last_trade_time":"2026-02-19T11:55:33","percent_change":8.64601,"prev_day_close":3.06499993801117},{"option":"SPY260515C00565000","bid":123.66,"bid_size":8.0,"ask":126.48,"ask_size":186.0,"iv":0.304,"open_interest":24.0,"volume":1.0,"delta":0.9218,"gamma":0.0015,"vega":0.4889,"theta":-0.052,"rho":1.1865,"theo":124.9073,"change":-1.78,"open":125.54,"high":125.54,"low":125.54,"tick":"up","last_trade_price":125.54,"last_trade_time":"2026-02-19T11:49:17","percent_change":-1.39805,"prev_day_close":127.320003509521},{"option":"SPY260515P00565000","bid":3.66,"bid_size":372.0,"ask":3.68,"ask_size":508.0,"iv":0.3008,"open_interest":62.0,"volume":1.0,"delta":-0.0788,"gamma":0.0015,"vega":0.4922,"theta":-0.0839,"rho":-0.1221,"theo":3.6554,"change":0.355,"open":3.62,"high":3.62,"low":3.62,"tick":"up","last_trade_price":3.62,"last_trade_time":"2026-02-19T12:51:53","percent_change":10.8729,"prev_day_close":3.26499998569488},{"option":"SPY260515C00570000","bid":119.99,"bid_size":5.0,"ask":120.43,"ask_size":33.0,"iv":0.295,"open_interest":28.0,"volume":0.0,"delta":0.9161,"gamma":0.0016,"vega":0.5151,"theta":-0.0562,"rho":1.1886,"theo":120.1995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":125.23,"last_trade_time":"2026-02-18T10:41:09","percent_change":0.0,"prev_day_close":122.610000610352},{"option":"SPY260515P00570000","bid":3.9,"bid_size":271.0,"ask":3.93,"ask_size":586.0,"iv":0.2952,"open_interest":486.0,"volume":7.0,"delta":-0.0846,"gamma":0.0016,"vega":0.5205,"theta":-0.0869,"rho":-0.1307,"theo":3.902,"change":0.385,"open":3.75,"high":3.87,"low":3.7,"tick":"no_change","last_trade_price":3.87,"last_trade_time":"2026-02-19T13:15:19","percent_change":11.0473,"prev_day_close":3.48500001430512},{"option":"SPY260515C00575000","bid":115.3,"bid_size":5.0,"ask":117.06,"ask_size":191.0,"iv":0.3011,"open_interest":3.0,"volume":0.0,"delta":0.91,"gamma":0.0017,"vega":0.543,"theta":-0.0605,"rho":1.1898,"theo":115.5124,"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":117.935001373291},{"option":"SPY260515P00575000","bid":4.17,"bid_size":214.0,"ask":4.19,"ask_size":382.0,"iv":0.2897,"open_interest":767.0,"volume":12.0,"delta":-0.0909,"gamma":0.0017,"vega":0.5482,"theta":-0.0901,"rho":-0.1401,"theo":4.1715,"change":0.195,"open":3.98,"high":4.01,"low":3.92,"tick":"down","last_trade_price":3.92,"last_trade_time":"2026-02-19T10:48:03","percent_change":5.2349,"prev_day_close":3.72500002384186},{"option":"SPY260515C00580000","bid":110.63,"bid_size":34.0,"ask":111.06,"ask_size":34.0,"iv":0.284,"open_interest":4.0,"volume":0.0,"delta":0.9033,"gamma":0.0018,"vega":0.5724,"theta":-0.0648,"rho":1.19,"theo":110.8481,"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":113.495002746582},{"option":"SPY260515P00580000","bid":4.46,"bid_size":211.0,"ask":4.48,"ask_size":244.0,"iv":0.2842,"open_interest":720.0,"volume":22.0,"delta":-0.0977,"gamma":0.0018,"vega":0.5756,"theta":-0.0933,"rho":-0.1499,"theo":4.4638,"change":0.315,"open":4.3,"high":4.3,"low":4.3,"tick":"no_change","last_trade_price":4.3,"last_trade_time":"2026-02-19T10:31:41","percent_change":7.90464,"prev_day_close":3.98500001430512},{"option":"SPY260515C00585000","bid":106.0,"bid_size":35.0,"ask":106.41,"ask_size":5.0,"iv":0.2786,"open_interest":10.0,"volume":1.0,"delta":0.8961,"gamma":0.002,"vega":0.6026,"theta":-0.0693,"rho":1.1894,"theo":106.2083,"change":-1.65,"open":106.6,"high":106.6,"low":106.6,"tick":"up","last_trade_price":106.6,"last_trade_time":"2026-02-19T12:08:45","percent_change":-1.52425,"prev_day_close":108.25},{"option":"SPY260515P00585000","bid":4.77,"bid_size":206.0,"ask":4.8,"ask_size":434.0,"iv":0.2788,"open_interest":791.0,"volume":2.0,"delta":-0.1051,"gamma":0.002,"vega":0.607,"theta":-0.0966,"rho":-0.1608,"theo":4.7835,"change":0.585,"open":4.63,"high":4.85,"low":4.63,"tick":"up","last_trade_price":4.85,"last_trade_time":"2026-02-19T13:39:14","percent_change":13.7163,"prev_day_close":4.26500010490418},{"option":"SPY260515C00590000","bid":101.38,"bid_size":5.0,"ask":101.78,"ask_size":5.0,"iv":0.273,"open_interest":69.0,"volume":0.0,"delta":0.8883,"gamma":0.0021,"vega":0.6342,"theta":-0.0738,"rho":1.1879,"theo":101.5944,"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":104.169998168945},{"option":"SPY260515P00590000","bid":5.11,"bid_size":227.0,"ask":5.14,"ask_size":486.0,"iv":0.2734,"open_interest":3535.0,"volume":9.0,"delta":-0.113,"gamma":0.0021,"vega":0.6397,"theta":-0.0999,"rho":-0.1724,"theo":5.121,"change":0.42,"open":4.87,"high":5.14,"low":4.73,"tick":"down","last_trade_price":4.99,"last_trade_time":"2026-02-19T14:26:35","percent_change":9.19037,"prev_day_close":4.57000017166138},{"option":"SPY260515C00595000","bid":96.8,"bid_size":23.0,"ask":97.18,"ask_size":5.0,"iv":0.2678,"open_interest":6.0,"volume":0.0,"delta":0.8798,"gamma":0.0023,"vega":0.6676,"theta":-0.0783,"rho":1.1853,"theo":97.0084,"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":99.5199966430664},{"option":"SPY260515P00595000","bid":5.48,"bid_size":196.0,"ask":5.5,"ask_size":461.0,"iv":0.268,"open_interest":3803.0,"volume":29.0,"delta":-0.1217,"gamma":0.0023,"vega":0.6759,"theta":-0.1034,"rho":-0.1858,"theo":5.4979,"change":0.48,"open":5.42,"high":5.47,"low":5.08,"tick":"up","last_trade_price":5.38,"last_trade_time":"2026-02-19T12:16:34","percent_change":9.79592,"prev_day_close":4.90000009536743},{"option":"SPY260515C00600000","bid":92.25,"bid_size":35.0,"ask":92.62,"ask_size":35.0,"iv":0.2623,"open_interest":196.0,"volume":50.0,"delta":0.8707,"gamma":0.0024,"vega":0.7026,"theta":-0.0828,"rho":1.1812,"theo":92.4527,"change":-3.08,"open":92.7,"high":92.7,"low":91.85,"tick":"up","last_trade_price":91.86,"last_trade_time":"2026-02-19T13:22:23","percent_change":-3.24415,"prev_day_close":94.939998626709},{"option":"SPY260515P00600000","bid":5.88,"bid_size":192.0,"ask":5.91,"ask_size":488.0,"iv":0.2627,"open_interest":8273.0,"volume":1271.0,"delta":-0.131,"gamma":0.0025,"vega":0.7076,"theta":-0.1067,"rho":-0.1984,"theo":5.898,"change":0.645,"open":5.65,"high":6.02,"low":5.44,"tick":"down","last_trade_price":5.91,"last_trade_time":"2026-02-19T14:55:25","percent_change":12.2507,"prev_day_close":5.26500010490418},{"option":"SPY260515C00605000","bid":87.73,"bid_size":36.0,"ask":88.09,"ask_size":36.0,"iv":0.257,"open_interest":74.0,"volume":0.0,"delta":0.8608,"gamma":0.0026,"vega":0.7385,"theta":-0.0873,"rho":1.1759,"theo":87.9299,"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":90.3800010681152},{"option":"SPY260515P00605000","bid":6.31,"bid_size":217.0,"ask":6.34,"ask_size":173.0,"iv":0.2574,"open_interest":402.0,"volume":51.0,"delta":-0.1412,"gamma":0.0027,"vega":0.7443,"theta":-0.1102,"rho":-0.213,"theo":6.3385,"change":0.575,"open":6.01,"high":6.34,"low":5.82,"tick":"up","last_trade_price":6.23,"last_trade_time":"2026-02-19T14:29:31","percent_change":10.168,"prev_day_close":5.65499997138977},{"option":"SPY260515C00610000","bid":83.24,"bid_size":36.0,"ask":83.59,"ask_size":6.0,"iv":0.2519,"open_interest":113.0,"volume":0.0,"delta":0.8501,"gamma":0.0028,"vega":0.7752,"theta":-0.0918,"rho":1.1695,"theo":83.4419,"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":85.8349990844726},{"option":"SPY260515P00610000","bid":6.79,"bid_size":98.0,"ask":6.81,"ask_size":107.0,"iv":0.2522,"open_interest":1154.0,"volume":104.0,"delta":-0.1521,"gamma":0.0028,"vega":0.783,"theta":-0.1136,"rho":-0.2282,"theo":6.8101,"change":0.83,"open":6.45,"high":6.91,"low":6.31,"tick":"up","last_trade_price":6.91,"last_trade_time":"2026-02-19T14:47:27","percent_change":13.6513,"prev_day_close":6.07999992370606},{"option":"SPY260515C00615000","bid":78.8,"bid_size":37.0,"ask":79.13,"ask_size":6.0,"iv":0.2466,"open_interest":156.0,"volume":0.0,"delta":0.8386,"gamma":0.003,"vega":0.8136,"theta":-0.0962,"rho":1.1616,"theo":78.9913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.77,"last_trade_time":"2026-02-18T13:52:44","percent_change":0.0,"prev_day_close":81.3400001525879},{"option":"SPY260515P00615000","bid":7.3,"bid_size":178.0,"ask":7.33,"ask_size":472.0,"iv":0.2468,"open_interest":5774.0,"volume":89.0,"delta":-0.1639,"gamma":0.0031,"vega":0.8228,"theta":-0.1169,"rho":-0.246,"theo":7.3164,"change":0.59,"open":7.05,"high":7.5,"low":6.8,"tick":"up","last_trade_price":7.14,"last_trade_time":"2026-02-19T14:15:46","percent_change":9.00763,"prev_day_close":6.55000019073486},{"option":"SPY260515C00620000","bid":74.4,"bid_size":38.0,"ask":74.72,"ask_size":38.0,"iv":0.2413,"open_interest":445.0,"volume":7.0,"delta":0.8261,"gamma":0.0032,"vega":0.8533,"theta":-0.1005,"rho":1.1517,"theo":74.5817,"change":-0.13,"open":76.75,"high":76.75,"low":76.75,"tick":"up","last_trade_price":76.75,"last_trade_time":"2026-02-19T10:59:03","percent_change":-0.169096,"prev_day_close":76.8800010681152},{"option":"SPY260515P00620000","bid":7.86,"bid_size":147.0,"ask":7.89,"ask_size":313.0,"iv":0.2415,"open_interest":3007.0,"volume":43.0,"delta":-0.1767,"gamma":0.0033,"vega":0.8593,"theta":-0.1201,"rho":-0.2627,"theo":7.8714,"change":0.625,"open":7.46,"high":7.99,"low":7.28,"tick":"down","last_trade_price":7.68,"last_trade_time":"2026-02-19T14:26:35","percent_change":8.85896,"prev_day_close":7.0550000667572},{"option":"SPY260515C00625000","bid":70.05,"bid_size":38.0,"ask":70.36,"ask_size":38.0,"iv":0.2364,"open_interest":28.0,"volume":4.0,"delta":0.8126,"gamma":0.0034,"vega":0.8931,"theta":-0.1046,"rho":1.1404,"theo":70.2365,"change":-2.81,"open":69.66,"high":69.66,"low":69.66,"tick":"down","last_trade_price":69.66,"last_trade_time":"2026-02-19T13:22:23","percent_change":-3.87747,"prev_day_close":72.4700012207031},{"option":"SPY260515P00625000","bid":8.46,"bid_size":171.0,"ask":8.49,"ask_size":327.0,"iv":0.2363,"open_interest":2716.0,"volume":173.0,"delta":-0.1906,"gamma":0.0035,"vega":0.9007,"theta":-0.1233,"rho":-0.2815,"theo":8.4688,"change":0.65,"open":8.46,"high":8.46,"low":7.85,"tick":"down","last_trade_price":8.26,"last_trade_time":"2026-02-19T14:15:46","percent_change":8.54139,"prev_day_close":7.6100001335144},{"option":"SPY260515C00630000","bid":65.76,"bid_size":111.0,"ask":66.03,"ask_size":111.0,"iv":0.2312,"open_interest":408.0,"volume":1.0,"delta":0.798,"gamma":0.0037,"vega":0.9338,"theta":-0.1087,"rho":1.1272,"theo":65.9004,"change":-1.355,"open":66.74,"high":66.74,"low":66.74,"tick":"down","last_trade_price":66.74,"last_trade_time":"2026-02-19T12:39:11","percent_change":-1.98987,"prev_day_close":68.0950012207031},{"option":"SPY260515P00630000","bid":9.12,"bid_size":91.0,"ask":9.15,"ask_size":348.0,"iv":0.231,"open_interest":1484.0,"volume":32.0,"delta":-0.2059,"gamma":0.0038,"vega":0.9444,"theta":-0.1263,"rho":-0.3016,"theo":9.1285,"change":0.71,"open":8.78,"high":9.29,"low":8.48,"tick":"down","last_trade_price":8.92,"last_trade_time":"2026-02-19T14:26:35","percent_change":8.648,"prev_day_close":8.20999956130981},{"option":"SPY260515C00635000","bid":61.51,"bid_size":113.0,"ask":61.75,"ask_size":113.0,"iv":0.2257,"open_interest":39.0,"volume":6.0,"delta":0.7823,"gamma":0.004,"vega":0.9753,"theta":-0.1124,"rho":1.112,"theo":61.6544,"change":-1.55,"open":62.2,"high":62.2,"low":62.2,"tick":"down","last_trade_price":62.2,"last_trade_time":"2026-02-19T09:30:01","percent_change":-2.43137,"prev_day_close":63.75},{"option":"SPY260515P00635000","bid":9.83,"bid_size":165.0,"ask":9.87,"ask_size":276.0,"iv":0.2256,"open_interest":1745.0,"volume":22.0,"delta":-0.222,"gamma":0.0041,"vega":0.9838,"theta":-0.1291,"rho":-0.3239,"theo":9.8266,"change":1.15,"open":9.83,"high":10.01,"low":9.22,"tick":"up","last_trade_price":10.01,"last_trade_time":"2026-02-19T14:47:49","percent_change":12.9797,"prev_day_close":8.8600001335144},{"option":"SPY260515C00640000","bid":57.35,"bid_size":27.0,"ask":57.57,"ask_size":41.0,"iv":0.2207,"open_interest":73.0,"volume":4.0,"delta":0.7651,"gamma":0.0042,"vega":1.0172,"theta":-0.116,"rho":1.094,"theo":57.4321,"change":-0.2,"open":59.27,"high":59.27,"low":59.27,"tick":"up","last_trade_price":59.27,"last_trade_time":"2026-02-19T09:55:30","percent_change":-0.336306,"prev_day_close":59.4700012207031},{"option":"SPY260515P00640000","bid":10.6,"bid_size":229.0,"ask":10.64,"ask_size":69.0,"iv":0.2203,"open_interest":1746.0,"volume":34.0,"delta":-0.2399,"gamma":0.0044,"vega":1.0258,"theta":-0.1317,"rho":-0.3458,"theo":10.6039,"change":1.15,"open":10.2,"high":10.88,"low":9.86,"tick":"no_change","last_trade_price":10.72,"last_trade_time":"2026-02-19T14:54:26","percent_change":12.0167,"prev_day_close":9.57000017166138},{"option":"SPY260515C00645000","bid":53.21,"bid_size":28.0,"ask":53.42,"ask_size":28.0,"iv":0.2151,"open_interest":19.0,"volume":0.0,"delta":0.7466,"gamma":0.0045,"vega":1.0582,"theta":-0.1192,"rho":1.0743,"theo":53.2923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.7,"last_trade_time":"2026-02-18T14:31:31","percent_change":0.0,"prev_day_close":55.3549995422363},{"option":"SPY260515P00645000","bid":11.44,"bid_size":158.0,"ask":11.49,"ask_size":254.0,"iv":0.2148,"open_interest":393.0,"volume":19.0,"delta":-0.259,"gamma":0.0047,"vega":1.0673,"theta":-0.134,"rho":-0.3706,"theo":11.4261,"change":0.98,"open":10.76,"high":11.69,"low":10.76,"tick":"down","last_trade_price":11.33,"last_trade_time":"2026-02-19T13:51:14","percent_change":9.4686,"prev_day_close":10.3499999046326},{"option":"SPY260515C00650000","bid":49.12,"bid_size":44.0,"ask":49.36,"ask_size":44.0,"iv":0.209,"open_interest":326.0,"volume":1.0,"delta":0.7267,"gamma":0.0048,"vega":1.099,"theta":-0.122,"rho":1.052,"theo":49.2384,"change":-0.175,"open":51.01,"high":51.01,"low":51.01,"tick":"up","last_trade_price":51.01,"last_trade_time":"2026-02-19T10:59:32","percent_change":-0.341896,"prev_day_close":51.1849994659424},{"option":"SPY260515P00650000","bid":12.35,"bid_size":269.0,"ask":12.4,"ask_size":298.0,"iv":0.2094,"open_interest":7099.0,"volume":117.0,"delta":-0.2802,"gamma":0.005,"vega":1.1084,"theta":-0.136,"rho":-0.3974,"theo":12.3596,"change":1.245,"open":11.92,"high":12.64,"low":11.5,"tick":"no_change","last_trade_price":12.44,"last_trade_time":"2026-02-19T14:55:25","percent_change":11.121,"prev_day_close":11.1950001716614},{"option":"SPY260515C00651000","bid":48.29,"bid_size":44.0,"ask":48.59,"ask_size":44.0,"iv":0.2082,"open_interest":10.0,"volume":0.0,"delta":0.7224,"gamma":0.0049,"vega":1.1073,"theta":-0.1226,"rho":1.0468,"theo":48.4193,"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":50.3950004577637},{"option":"SPY260515P00651000","bid":12.55,"bid_size":83.0,"ask":12.59,"ask_size":153.0,"iv":0.2082,"open_interest":168.0,"volume":0.0,"delta":-0.2842,"gamma":0.005,"vega":1.1152,"theta":-0.1363,"rho":-0.4019,"theo":12.531,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.44,"last_trade_time":"2026-02-18T15:38:44","percent_change":0.0,"prev_day_close":11.375},{"option":"SPY260515C00652000","bid":47.49,"bid_size":45.0,"ask":47.79,"ask_size":45.0,"iv":0.2069,"open_interest":1.0,"volume":0.0,"delta":0.7183,"gamma":0.0049,"vega":1.1152,"theta":-0.123,"rho":1.042,"theo":47.6326,"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":49.5650005340576},{"option":"SPY260515P00652000","bid":12.74,"bid_size":153.0,"ask":12.79,"ask_size":240.0,"iv":0.2071,"open_interest":65.0,"volume":0.0,"delta":-0.289,"gamma":0.0051,"vega":1.1237,"theta":-0.1367,"rho":-0.4066,"theo":12.7472,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.62,"last_trade_time":"2026-02-18T15:38:44","percent_change":0.0,"prev_day_close":11.5549998283386},{"option":"SPY260515C00653000","bid":46.69,"bid_size":45.0,"ask":46.96,"ask_size":30.0,"iv":0.2058,"open_interest":4.0,"volume":0.0,"delta":0.7139,"gamma":0.005,"vega":1.1232,"theta":-0.1235,"rho":1.0368,"theo":46.8347,"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":48.75},{"option":"SPY260515P00653000","bid":12.94,"bid_size":152.0,"ask":12.99,"ask_size":238.0,"iv":0.206,"open_interest":125.0,"volume":0.0,"delta":-0.2935,"gamma":0.0052,"vega":1.1313,"theta":-0.137,"rho":-0.4118,"theo":12.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.51,"last_trade_time":"2026-02-18T15:52:21","percent_change":0.0,"prev_day_close":11.7450003623962},{"option":"SPY260515C00654000","bid":45.9,"bid_size":45.0,"ask":46.19,"ask_size":45.0,"iv":0.2047,"open_interest":3.0,"volume":0.0,"delta":0.7095,"gamma":0.0051,"vega":1.1311,"theta":-0.124,"rho":1.0315,"theo":46.0403,"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":47.9449996948242},{"option":"SPY260515P00654000","bid":13.14,"bid_size":152.0,"ask":13.19,"ask_size":236.0,"iv":0.2049,"open_interest":57.0,"volume":82.0,"delta":-0.2978,"gamma":0.0052,"vega":1.1389,"theta":-0.1372,"rho":-0.4164,"theo":13.1266,"change":1.3,"open":13.23,"high":13.23,"low":13.23,"tick":"up","last_trade_price":13.23,"last_trade_time":"2026-02-19T12:57:09","percent_change":10.8969,"prev_day_close":11.9299998283386},{"option":"SPY260515C00655000","bid":45.16,"bid_size":46.0,"ask":45.36,"ask_size":117.0,"iv":0.2042,"open_interest":186.0,"volume":53.0,"delta":0.705,"gamma":0.0051,"vega":1.1389,"theta":-0.1244,"rho":1.0262,"theo":45.2493,"change":-0.27,"open":46.17,"high":46.89,"low":46.17,"tick":"no_change","last_trade_price":46.89,"last_trade_time":"2026-02-19T09:52:21","percent_change":-0.572519,"prev_day_close":47.1599998474121},{"option":"SPY260515P00655000","bid":13.35,"bid_size":151.0,"ask":13.4,"ask_size":234.0,"iv":0.2038,"open_interest":667.0,"volume":3.0,"delta":-0.3025,"gamma":0.0053,"vega":1.1472,"theta":-0.1375,"rho":-0.4221,"theo":13.3324,"change":0.775,"open":12.9,"high":12.9,"low":12.9,"tick":"up","last_trade_price":12.9,"last_trade_time":"2026-02-19T12:19:16","percent_change":6.39175,"prev_day_close":12.125},{"option":"SPY260515C00656000","bid":44.32,"bid_size":46.0,"ask":44.61,"ask_size":46.0,"iv":0.2028,"open_interest":1.0,"volume":0.0,"delta":0.7004,"gamma":0.0052,"vega":1.1468,"theta":-0.1249,"rho":1.0205,"theo":44.4485,"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":46.314998626709},{"option":"SPY260515P00656000","bid":13.56,"bid_size":151.0,"ask":13.61,"ask_size":233.0,"iv":0.2027,"open_interest":29.0,"volume":0.0,"delta":-0.3076,"gamma":0.0054,"vega":1.1553,"theta":-0.1379,"rho":-0.4294,"theo":13.5652,"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":12.3150000572205},{"option":"SPY260515C00657000","bid":43.55,"bid_size":31.0,"ask":43.82,"ask_size":31.0,"iv":0.2017,"open_interest":0.0,"volume":0.0,"delta":0.6959,"gamma":0.0053,"vega":1.1542,"theta":-0.1252,"rho":1.0153,"theo":43.6781,"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":45.5399990081787},{"option":"SPY260515P00657000","bid":13.77,"bid_size":150.0,"ask":13.82,"ask_size":150.0,"iv":0.2016,"open_interest":73.0,"volume":0.0,"delta":-0.3121,"gamma":0.0055,"vega":1.1628,"theta":-0.138,"rho":-0.4344,"theo":13.7563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.76,"last_trade_time":"2026-02-18T15:31:46","percent_change":0.0,"prev_day_close":12.5149998664856},{"option":"SPY260515C00658000","bid":42.76,"bid_size":47.0,"ask":43.04,"ask_size":47.0,"iv":0.2004,"open_interest":0.0,"volume":0.0,"delta":0.6912,"gamma":0.0053,"vega":1.1617,"theta":-0.1256,"rho":1.0097,"theo":42.8979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.7349987030029},{"option":"SPY260515P00658000","bid":13.99,"bid_size":196.0,"ask":14.04,"ask_size":228.0,"iv":0.2005,"open_interest":56.0,"volume":2.0,"delta":-0.317,"gamma":0.0055,"vega":1.1706,"theta":-0.1383,"rho":-0.4401,"theo":13.9743,"change":0.875,"open":13.59,"high":13.59,"low":13.59,"tick":"up","last_trade_price":13.59,"last_trade_time":"2026-02-19T10:28:23","percent_change":6.88164,"prev_day_close":12.7149996757507},{"option":"SPY260515C00659000","bid":42.0,"bid_size":7.0,"ask":42.26,"ask_size":7.0,"iv":0.1992,"open_interest":0.0,"volume":0.0,"delta":0.6865,"gamma":0.0054,"vega":1.1691,"theta":-0.126,"rho":1.004,"theo":42.1215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":43.9400005340576},{"option":"SPY260515P00659000","bid":14.21,"bid_size":146.0,"ask":14.26,"ask_size":225.0,"iv":0.1994,"open_interest":55.0,"volume":2.0,"delta":-0.322,"gamma":0.0056,"vega":1.1774,"theta":-0.1384,"rho":-0.4452,"theo":14.1967,"change":0.705,"open":13.63,"high":13.63,"low":13.63,"tick":"up","last_trade_price":13.63,"last_trade_time":"2026-02-19T10:27:26","percent_change":5.45455,"prev_day_close":12.9249997138977},{"option":"SPY260515C00660000","bid":41.24,"bid_size":47.0,"ask":41.45,"ask_size":32.0,"iv":0.1984,"open_interest":279.0,"volume":0.0,"delta":0.6815,"gamma":0.0055,"vega":1.1767,"theta":-0.1264,"rho":0.9979,"theo":41.3362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.01,"last_trade_time":"2026-02-18T11:45:14","percent_change":0.0,"prev_day_close":43.1499996185303},{"option":"SPY260515P00660000","bid":14.43,"bid_size":219.0,"ask":14.48,"ask_size":199.0,"iv":0.1982,"open_interest":4329.0,"volume":52.0,"delta":-0.3271,"gamma":0.0057,"vega":1.185,"theta":-0.1386,"rho":-0.4518,"theo":14.423,"change":1.425,"open":14.03,"high":14.67,"low":13.45,"tick":"down","last_trade_price":14.56,"last_trade_time":"2026-02-19T14:49:52","percent_change":10.8489,"prev_day_close":13.1349997520447},{"option":"SPY260515C00661000","bid":40.48,"bid_size":32.0,"ask":40.72,"ask_size":48.0,"iv":0.1975,"open_interest":1.0,"volume":0.0,"delta":0.6766,"gamma":0.0055,"vega":1.184,"theta":-0.1267,"rho":0.9918,"theo":40.5676,"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":42.375},{"option":"SPY260515P00661000","bid":14.66,"bid_size":144.0,"ask":14.71,"ask_size":144.0,"iv":0.1972,"open_interest":254.0,"volume":7.0,"delta":-0.3325,"gamma":0.0058,"vega":1.1939,"theta":-0.1388,"rho":-0.4626,"theo":14.673,"change":1.25,"open":13.94,"high":14.6,"low":13.94,"tick":"up","last_trade_price":14.6,"last_trade_time":"2026-02-19T13:47:29","percent_change":9.3633,"prev_day_close":13.3499999046326},{"option":"SPY260515C00662000","bid":39.68,"bid_size":48.0,"ask":39.95,"ask_size":48.0,"iv":0.1959,"open_interest":3.0,"volume":0.0,"delta":0.6718,"gamma":0.0056,"vega":1.191,"theta":-0.127,"rho":0.9859,"theo":39.8153,"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":41.6199989318848},{"option":"SPY260515P00662000","bid":14.9,"bid_size":77.0,"ask":14.95,"ask_size":217.0,"iv":0.196,"open_interest":73.0,"volume":3.0,"delta":-0.3375,"gamma":0.0058,"vega":1.1998,"theta":-0.1389,"rho":-0.4661,"theo":14.8887,"change":1.565,"open":14.37,"high":15.13,"low":14.37,"tick":"up","last_trade_price":15.13,"last_trade_time":"2026-02-19T13:06:05","percent_change":11.537,"prev_day_close":13.5650000572205},{"option":"SPY260515C00663000","bid":38.92,"bid_size":37.0,"ask":39.16,"ask_size":49.0,"iv":0.1947,"open_interest":6.0,"volume":0.0,"delta":0.6667,"gamma":0.0056,"vega":1.1982,"theta":-0.1272,"rho":0.9795,"theo":39.0547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.72,"last_trade_time":"2026-02-18T12:08:27","percent_change":0.0,"prev_day_close":40.8299999237061},{"option":"SPY260515P00663000","bid":15.13,"bid_size":141.0,"ask":15.19,"ask_size":215.0,"iv":0.1948,"open_interest":31.0,"volume":0.0,"delta":-0.3428,"gamma":0.0059,"vega":1.2058,"theta":-0.139,"rho":-0.47,"theo":15.1286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.06,"last_trade_time":"2026-02-18T15:31:46","percent_change":0.0,"prev_day_close":13.789999961853},{"option":"SPY260515C00664000","bid":38.16,"bid_size":49.0,"ask":38.43,"ask_size":49.0,"iv":0.1936,"open_interest":3.0,"volume":0.0,"delta":0.6616,"gamma":0.0057,"vega":1.2052,"theta":-0.1275,"rho":0.9729,"theo":38.2983,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.54,"last_trade_time":"2026-02-18T10:51:32","percent_change":0.0,"prev_day_close":40.0599994659424},{"option":"SPY260515P00664000","bid":15.37,"bid_size":140.0,"ask":15.43,"ask_size":213.0,"iv":0.1937,"open_interest":45.0,"volume":0.0,"delta":-0.3482,"gamma":0.006,"vega":1.2118,"theta":-0.1391,"rho":-0.4755,"theo":15.3725,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.5,"last_trade_time":"2026-02-18T15:54:43","percent_change":0.0,"prev_day_close":14.0149998664856},{"option":"SPY260515C00665000","bid":37.47,"bid_size":141.0,"ask":37.64,"ask_size":141.0,"iv":0.1929,"open_interest":15.0,"volume":109.0,"delta":0.6562,"gamma":0.0058,"vega":1.2123,"theta":-0.1277,"rho":0.9659,"theo":37.5345,"change":-1.355,"open":38.5,"high":39.27,"low":37.88,"tick":"no_change","last_trade_price":37.88,"last_trade_time":"2026-02-19T13:46:53","percent_change":-3.45355,"prev_day_close":39.2350006103516},{"option":"SPY260515P00665000","bid":15.62,"bid_size":139.0,"ask":15.67,"ask_size":211.0,"iv":0.1926,"open_interest":806.0,"volume":742.0,"delta":-0.3542,"gamma":0.006,"vega":1.2186,"theta":-0.1392,"rho":-0.4804,"theo":15.6469,"change":1.685,"open":15.1,"high":15.93,"low":14.71,"tick":"up","last_trade_price":15.93,"last_trade_time":"2026-02-19T14:40:18","percent_change":11.8287,"prev_day_close":14.2450003623962},{"option":"SPY260515C00666000","bid":36.68,"bid_size":33.0,"ask":36.92,"ask_size":8.0,"iv":0.1918,"open_interest":1.0,"volume":0.0,"delta":0.651,"gamma":0.0058,"vega":1.2189,"theta":-0.1279,"rho":0.9592,"theo":36.7987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.38,"last_trade_time":"2026-02-18T12:20:15","percent_change":0.0,"prev_day_close":38.5300006866455},{"option":"SPY260515P00666000","bid":15.87,"bid_size":189.0,"ask":15.93,"ask_size":252.0,"iv":0.1915,"open_interest":1331.0,"volume":11.0,"delta":-0.3594,"gamma":0.0061,"vega":1.2243,"theta":-0.1392,"rho":-0.4849,"theo":15.873,"change":0.31,"open":15.65,"high":15.65,"low":14.79,"tick":"down","last_trade_price":14.79,"last_trade_time":"2026-02-19T11:25:02","percent_change":2.14088,"prev_day_close":14.4800000190735},{"option":"SPY260515C00667000","bid":35.92,"bid_size":34.0,"ask":36.16,"ask_size":51.0,"iv":0.1903,"open_interest":33.0,"volume":0.0,"delta":0.6455,"gamma":0.0059,"vega":1.2256,"theta":-0.1281,"rho":0.952,"theo":36.0441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.6,"last_trade_time":"2026-02-18T12:20:15","percent_change":0.0,"prev_day_close":37.7649993896484},{"option":"SPY260515P00667000","bid":16.13,"bid_size":136.0,"ask":16.18,"ask_size":136.0,"iv":0.1904,"open_interest":81.0,"volume":0.0,"delta":-0.3651,"gamma":0.0062,"vega":1.2303,"theta":-0.1392,"rho":-0.4919,"theo":16.1303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.0,"last_trade_time":"2026-02-18T15:31:48","percent_change":0.0,"prev_day_close":14.7199997901916},{"option":"SPY260515C00668000","bid":35.19,"bid_size":34.0,"ask":35.43,"ask_size":34.0,"iv":0.1894,"open_interest":1.0,"volume":0.0,"delta":0.6402,"gamma":0.006,"vega":1.2318,"theta":-0.1282,"rho":0.9452,"theo":35.3171,"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":37.0099983215332},{"option":"SPY260515P00668000","bid":16.39,"bid_size":135.0,"ask":16.44,"ask_size":73.0,"iv":0.1894,"open_interest":30.0,"volume":2.0,"delta":-0.3712,"gamma":0.0063,"vega":1.2374,"theta":-0.1393,"rho":-0.5007,"theo":16.4146,"change":1.21,"open":16.17,"high":16.17,"low":16.17,"tick":"up","last_trade_price":16.17,"last_trade_time":"2026-02-19T09:48:30","percent_change":8.08823,"prev_day_close":14.960000038147},{"option":"SPY260515C00669000","bid":34.46,"bid_size":34.0,"ask":34.7,"ask_size":52.0,"iv":0.1884,"open_interest":3.0,"volume":0.0,"delta":0.6345,"gamma":0.006,"vega":1.2382,"theta":-0.1283,"rho":0.9377,"theo":34.5721,"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":36.2450008392334},{"option":"SPY260515P00669000","bid":16.65,"bid_size":134.0,"ask":16.71,"ask_size":134.0,"iv":0.1882,"open_interest":51.0,"volume":10.0,"delta":-0.3772,"gamma":0.0063,"vega":1.2432,"theta":-0.1393,"rho":-0.5066,"theo":16.6881,"change":1.8,"open":17.01,"high":17.01,"low":17.01,"tick":"up","last_trade_price":17.01,"last_trade_time":"2026-02-19T13:22:50","percent_change":11.8343,"prev_day_close":15.210000038147},{"option":"SPY260515C00670000","bid":33.74,"bid_size":129.0,"ask":33.93,"ask_size":127.0,"iv":0.1873,"open_interest":421.0,"volume":51.0,"delta":0.6289,"gamma":0.0061,"vega":1.2441,"theta":-0.1284,"rho":0.9305,"theo":33.8431,"change":-1.8,"open":35.5,"high":35.5,"low":33.72,"tick":"down","last_trade_price":33.72,"last_trade_time":"2026-02-19T14:50:18","percent_change":-5.06757,"prev_day_close":35.5200004577637},{"option":"SPY260515P00670000","bid":16.92,"bid_size":207.0,"ask":16.98,"ask_size":240.0,"iv":0.187,"open_interest":1380.0,"volume":53.0,"delta":-0.3827,"gamma":0.0064,"vega":1.2488,"theta":-0.1391,"rho":-0.5112,"theo":16.9327,"change":1.755,"open":16.38,"high":17.29,"low":15.8,"tick":"up","last_trade_price":17.22,"last_trade_time":"2026-02-19T14:47:24","percent_change":11.3482,"prev_day_close":15.4649996757507},{"option":"SPY260515C00671000","bid":32.99,"bid_size":53.0,"ask":33.24,"ask_size":8.0,"iv":0.1859,"open_interest":14.0,"volume":0.0,"delta":0.6232,"gamma":0.0062,"vega":1.2499,"theta":-0.1284,"rho":0.9231,"theo":33.1189,"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":34.7549991607666},{"option":"SPY260515P00671000","bid":17.2,"bid_size":132.0,"ask":17.26,"ask_size":132.0,"iv":0.1859,"open_interest":137.0,"volume":0.0,"delta":-0.3888,"gamma":0.0065,"vega":1.2542,"theta":-0.139,"rho":-0.518,"theo":17.2115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.02,"last_trade_time":"2026-02-18T15:31:46","percent_change":0.0,"prev_day_close":15.7300000190735},{"option":"SPY260515C00672000","bid":32.27,"bid_size":53.0,"ask":32.51,"ask_size":8.0,"iv":0.1848,"open_interest":7.0,"volume":0.0,"delta":0.6174,"gamma":0.0062,"vega":1.2555,"theta":-0.1284,"rho":0.9156,"theo":32.3995,"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":34.0349998474121},{"option":"SPY260515P00672000","bid":17.48,"bid_size":130.0,"ask":17.54,"ask_size":130.0,"iv":0.1848,"open_interest":32.0,"volume":0.0,"delta":-0.3954,"gamma":0.0066,"vega":1.2591,"theta":-0.1389,"rho":-0.5262,"theo":17.5246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.29,"last_trade_time":"2026-02-18T15:31:46","percent_change":0.0,"prev_day_close":15.9900002479553},{"option":"SPY260515C00673000","bid":31.57,"bid_size":36.0,"ask":31.8,"ask_size":54.0,"iv":0.1838,"open_interest":18.0,"volume":0.0,"delta":0.6115,"gamma":0.0063,"vega":1.2609,"theta":-0.1284,"rho":0.9079,"theo":31.6851,"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":33.2599983215332},{"option":"SPY260515P00673000","bid":17.77,"bid_size":129.0,"ask":17.83,"ask_size":129.0,"iv":0.1836,"open_interest":61.0,"volume":2.0,"delta":-0.4013,"gamma":0.0066,"vega":1.2652,"theta":-0.1387,"rho":-0.532,"theo":17.783,"change":1.67,"open":17.85,"high":17.93,"low":17.85,"tick":"up","last_trade_price":17.93,"last_trade_time":"2026-02-19T14:49:52","percent_change":10.2706,"prev_day_close":16.2600002288818},{"option":"SPY260515C00674000","bid":30.86,"bid_size":36.0,"ask":31.09,"ask_size":54.0,"iv":0.1827,"open_interest":49.0,"volume":0.0,"delta":0.6055,"gamma":0.0064,"vega":1.2662,"theta":-0.1284,"rho":0.9,"theo":30.9759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.92,"last_trade_time":"2026-02-18T11:21:26","percent_change":0.0,"prev_day_close":32.5450000762939},{"option":"SPY260515P00674000","bid":18.06,"bid_size":128.0,"ask":18.12,"ask_size":69.0,"iv":0.1826,"open_interest":32.0,"volume":0.0,"delta":-0.4081,"gamma":0.0067,"vega":1.2695,"theta":-0.1386,"rho":-0.5382,"theo":18.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.82,"last_trade_time":"2026-02-18T15:31:52","percent_change":0.0,"prev_day_close":16.5349998474121},{"option":"SPY260515C00675000","bid":30.17,"bid_size":163.0,"ask":30.35,"ask_size":146.0,"iv":0.1817,"open_interest":261.0,"volume":72.0,"delta":0.5994,"gamma":0.0064,"vega":1.2712,"theta":-0.1283,"rho":0.8918,"theo":30.2719,"change":-0.84,"open":31.61,"high":31.65,"low":30.05,"tick":"up","last_trade_price":30.95,"last_trade_time":"2026-02-19T14:09:37","percent_change":-2.64234,"prev_day_close":31.789999961853},{"option":"SPY260515P00675000","bid":18.36,"bid_size":203.0,"ask":18.42,"ask_size":42.0,"iv":0.1814,"open_interest":1886.0,"volume":134.0,"delta":-0.4145,"gamma":0.0068,"vega":1.2733,"theta":-0.1383,"rho":-0.5439,"theo":18.4119,"change":1.645,"open":17.9,"high":18.85,"low":17.0,"tick":"down","last_trade_price":18.46,"last_trade_time":"2026-02-19T14:45:49","percent_change":9.78293,"prev_day_close":16.8150005340576},{"option":"SPY260515C00676000","bid":29.47,"bid_size":42.0,"ask":29.67,"ask_size":43.0,"iv":0.1804,"open_interest":27.0,"volume":0.0,"delta":0.5935,"gamma":0.0065,"vega":1.276,"theta":-0.1281,"rho":0.8838,"theo":29.5837,"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":31.125},{"option":"SPY260515P00676000","bid":18.67,"bid_size":184.0,"ask":18.73,"ask_size":189.0,"iv":0.1803,"open_interest":217.0,"volume":32.0,"delta":-0.4207,"gamma":0.0069,"vega":1.2767,"theta":-0.138,"rho":-0.5471,"theo":18.6876,"change":1.445,"open":18.11,"high":19.0,"low":17.5,"tick":"down","last_trade_price":18.55,"last_trade_time":"2026-02-19T13:47:26","percent_change":8.44783,"prev_day_close":17.1049995422363},{"option":"SPY260515C00677000","bid":28.76,"bid_size":56.0,"ask":28.98,"ask_size":56.0,"iv":0.179,"open_interest":19.0,"volume":0.0,"delta":0.5872,"gamma":0.0066,"vega":1.2806,"theta":-0.128,"rho":0.8752,"theo":28.8906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.0,"last_trade_time":"2026-02-18T11:16:46","percent_change":0.0,"prev_day_close":30.414999961853},{"option":"SPY260515P00677000","bid":18.98,"bid_size":184.0,"ask":19.04,"ask_size":187.0,"iv":0.1792,"open_interest":107.0,"volume":1.0,"delta":-0.4278,"gamma":0.0069,"vega":1.2802,"theta":-0.1378,"rho":-0.5529,"theo":19.0321,"change":0.775,"open":18.17,"high":18.17,"low":18.17,"tick":"up","last_trade_price":18.17,"last_trade_time":"2026-02-19T11:30:58","percent_change":4.4553,"prev_day_close":17.3950004577637},{"option":"SPY260515C00678000","bid":28.06,"bid_size":173.0,"ask":28.29,"ask_size":173.0,"iv":0.1781,"open_interest":367.0,"volume":4.0,"delta":0.5808,"gamma":0.0066,"vega":1.2849,"theta":-0.1278,"rho":0.8662,"theo":28.193,"change":0.17,"open":29.86,"high":29.86,"low":29.86,"tick":"down","last_trade_price":29.86,"last_trade_time":"2026-02-19T09:58:03","percent_change":0.572585,"prev_day_close":29.6899995803833},{"option":"SPY260515P00678000","bid":19.3,"bid_size":184.0,"ask":19.36,"ask_size":68.0,"iv":0.1781,"open_interest":62.0,"volume":5.0,"delta":-0.4342,"gamma":0.007,"vega":1.2837,"theta":-0.1374,"rho":-0.5603,"theo":19.3184,"change":1.9,"open":18.53,"high":19.6,"low":18.22,"tick":"up","last_trade_price":19.6,"last_trade_time":"2026-02-19T13:02:28","percent_change":10.7345,"prev_day_close":17.6999998092651},{"option":"SPY260515C00679000","bid":27.38,"bid_size":58.0,"ask":27.6,"ask_size":55.0,"iv":0.1768,"open_interest":104.0,"volume":1.0,"delta":0.5743,"gamma":0.0067,"vega":1.289,"theta":-0.1276,"rho":0.8574,"theo":27.5115,"change":-0.375,"open":28.61,"high":28.61,"low":28.61,"tick":"down","last_trade_price":28.61,"last_trade_time":"2026-02-19T10:54:08","percent_change":-1.29377,"prev_day_close":28.9849996566772},{"option":"SPY260515P00679000","bid":19.62,"bid_size":183.0,"ask":19.69,"ask_size":183.0,"iv":0.177,"open_interest":102.0,"volume":13.0,"delta":-0.4415,"gamma":0.0071,"vega":1.2871,"theta":-0.137,"rho":-0.5686,"theo":19.6746,"change":0.815,"open":19.6,"high":19.6,"low":18.81,"tick":"up","last_trade_price":18.82,"last_trade_time":"2026-02-19T11:30:38","percent_change":4.52652,"prev_day_close":18.0050001144409},{"option":"SPY260515C00680000","bid":26.74,"bid_size":175.0,"ask":26.89,"ask_size":288.0,"iv":0.1758,"open_interest":161.0,"volume":125.0,"delta":0.5678,"gamma":0.0068,"vega":1.2927,"theta":-0.1273,"rho":0.8485,"theo":26.8358,"change":-0.76,"open":27.16,"high":27.49,"low":27.09,"tick":"up","last_trade_price":27.49,"last_trade_time":"2026-02-19T14:25:12","percent_change":-2.69027,"prev_day_close":28.25},{"option":"SPY260515P00680000","bid":19.95,"bid_size":210.0,"ask":20.01,"ask_size":227.0,"iv":0.1758,"open_interest":1525.0,"volume":282.0,"delta":-0.4485,"gamma":0.0072,"vega":1.29,"theta":-0.1366,"rho":-0.5736,"theo":20.0062,"change":1.79,"open":19.43,"high":20.18,"low":18.63,"tick":"down","last_trade_price":20.1,"last_trade_time":"2026-02-19T14:52:27","percent_change":9.77608,"prev_day_close":18.3100004196167},{"option":"SPY260515C00681000","bid":26.07,"bid_size":168.0,"ask":26.23,"ask_size":168.0,"iv":0.1748,"open_interest":216.0,"volume":39.0,"delta":0.5612,"gamma":0.0068,"vega":1.296,"theta":-0.127,"rho":0.8395,"theo":26.1662,"change":-0.735,"open":26.78,"high":26.82,"low":26.74,"tick":"no_change","last_trade_price":26.82,"last_trade_time":"2026-02-19T12:33:19","percent_change":-2.66739,"prev_day_close":27.5549993515015},{"option":"SPY260515P00681000","bid":20.29,"bid_size":182.0,"ask":20.36,"ask_size":181.0,"iv":0.1747,"open_interest":632.0,"volume":14.0,"delta":-0.4556,"gamma":0.0072,"vega":1.2919,"theta":-0.1362,"rho":-0.5798,"theo":20.3452,"change":1.395,"open":19.61,"high":20.03,"low":19.35,"tick":"up","last_trade_price":20.03,"last_trade_time":"2026-02-19T14:30:47","percent_change":7.48591,"prev_day_close":18.6350002288818},{"option":"SPY260515C00682000","bid":25.39,"bid_size":171.0,"ask":25.59,"ask_size":171.0,"iv":0.1737,"open_interest":87.0,"volume":6.0,"delta":0.5547,"gamma":0.0069,"vega":1.2991,"theta":-0.1266,"rho":0.8307,"theo":25.5126,"change":-1.57,"open":25.54,"high":25.54,"low":25.3,"tick":"down","last_trade_price":25.3,"last_trade_time":"2026-02-19T14:53:37","percent_change":-5.84295,"prev_day_close":26.8699998855591},{"option":"SPY260515P00682000","bid":20.64,"bid_size":66.0,"ask":20.7,"ask_size":116.0,"iv":0.1736,"open_interest":491.0,"volume":40.0,"delta":-0.4628,"gamma":0.0073,"vega":1.2946,"theta":-0.1357,"rho":-0.589,"theo":20.6905,"change":1.94,"open":20.73,"high":21.05,"low":19.89,"tick":"down","last_trade_price":20.9,"last_trade_time":"2026-02-19T14:53:37","percent_change":10.2321,"prev_day_close":18.960000038147},{"option":"SPY260515C00683000","bid":24.82,"bid_size":116.0,"ask":24.86,"ask_size":116.0,"iv":0.1726,"open_interest":220.0,"volume":11.0,"delta":0.5478,"gamma":0.007,"vega":1.3019,"theta":-0.1262,"rho":0.8212,"theo":24.8451,"change":-1.39,"open":25.42,"high":25.42,"low":24.6,"tick":"up","last_trade_price":24.84,"last_trade_time":"2026-02-19T14:45:37","percent_change":-5.29928,"prev_day_close":26.2300004959106},{"option":"SPY260515P00683000","bid":20.99,"bid_size":182.0,"ask":21.06,"ask_size":178.0,"iv":0.1725,"open_interest":259.0,"volume":38.0,"delta":-0.4701,"gamma":0.0074,"vega":1.2965,"theta":-0.1351,"rho":-0.5935,"theo":21.0419,"change":1.82,"open":20.66,"high":21.39,"low":19.67,"tick":"up","last_trade_price":21.11,"last_trade_time":"2026-02-19T14:50:22","percent_change":9.43494,"prev_day_close":19.289999961853},{"option":"SPY260515C00684000","bid":24.17,"bid_size":63.0,"ask":24.21,"ask_size":117.0,"iv":0.1715,"open_interest":90.0,"volume":4.0,"delta":0.5409,"gamma":0.007,"vega":1.3043,"theta":-0.1258,"rho":0.8118,"theo":24.194,"change":-0.545,"open":25.25,"high":25.9,"low":25.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-19T11:07:26","percent_change":-2.13349,"prev_day_close":25.5450000762939},{"option":"SPY260515P00684000","bid":21.35,"bid_size":66.0,"ask":21.41,"ask_size":116.0,"iv":0.1714,"open_interest":276.0,"volume":29.0,"delta":-0.4774,"gamma":0.0074,"vega":1.2971,"theta":-0.1345,"rho":-0.6002,"theo":21.3916,"change":1.87,"open":20.67,"high":21.5,"low":19.74,"tick":"up","last_trade_price":21.5,"last_trade_time":"2026-02-19T13:28:21","percent_change":9.52623,"prev_day_close":19.6300001144409},{"option":"SPY260515C00685000","bid":23.52,"bid_size":169.0,"ask":23.57,"ask_size":218.0,"iv":0.1704,"open_interest":4061.0,"volume":112.0,"delta":0.534,"gamma":0.0071,"vega":1.3064,"theta":-0.1253,"rho":0.8022,"theo":23.5494,"change":-0.755,"open":24.5,"high":25.08,"low":23.14,"tick":"down","last_trade_price":24.12,"last_trade_time":"2026-02-19T14:09:04","percent_change":-3.03518,"prev_day_close":24.875},{"option":"SPY260515P00685000","bid":21.71,"bid_size":194.0,"ask":21.78,"ask_size":276.0,"iv":0.1703,"open_interest":5466.0,"volume":330.0,"delta":-0.4851,"gamma":0.0075,"vega":1.2977,"theta":-0.1339,"rho":-0.6053,"theo":21.7695,"change":2.015,"open":21.19,"high":22.11,"low":20.2,"tick":"no_change","last_trade_price":21.99,"last_trade_time":"2026-02-19T14:48:13","percent_change":10.0876,"prev_day_close":19.9750003814697},{"option":"SPY260515C00686000","bid":22.88,"bid_size":118.0,"ask":22.93,"ask_size":118.0,"iv":0.1693,"open_interest":358.0,"volume":4.0,"delta":0.5269,"gamma":0.0071,"vega":1.3081,"theta":-0.1248,"rho":0.7923,"theo":22.9114,"change":-0.245,"open":24.42,"high":24.42,"low":23.96,"tick":"up","last_trade_price":23.99,"last_trade_time":"2026-02-19T11:05:07","percent_change":-1.01093,"prev_day_close":24.2349996566772},{"option":"SPY260515P00686000","bid":22.09,"bid_size":181.0,"ask":22.16,"ask_size":175.0,"iv":0.1692,"open_interest":478.0,"volume":17.0,"delta":-0.4927,"gamma":0.0076,"vega":1.2975,"theta":-0.1332,"rho":-0.6081,"theo":22.1448,"change":1.055,"open":22.0,"high":22.46,"low":21.39,"tick":"down","last_trade_price":21.39,"last_trade_time":"2026-02-19T14:24:05","percent_change":5.1881,"prev_day_close":20.335000038147},{"option":"SPY260515C00687000","bid":22.25,"bid_size":120.0,"ask":22.3,"ask_size":185.0,"iv":0.1682,"open_interest":477.0,"volume":42.0,"delta":0.5198,"gamma":0.0072,"vega":1.3095,"theta":-0.1243,"rho":0.7822,"theo":22.2804,"change":-0.425,"open":22.8,"high":23.72,"low":22.8,"tick":"down","last_trade_price":23.16,"last_trade_time":"2026-02-19T11:41:27","percent_change":-1.80199,"prev_day_close":23.585000038147},{"option":"SPY260515P00687000","bid":22.47,"bid_size":181.0,"ask":22.54,"ask_size":174.0,"iv":0.168,"open_interest":584.0,"volume":18.0,"delta":-0.5,"gamma":0.0076,"vega":1.2971,"theta":-0.1325,"rho":-0.6146,"theo":22.491,"change":1.185,"open":21.68,"high":21.88,"low":21.11,"tick":"up","last_trade_price":21.88,"last_trade_time":"2026-02-19T12:41:52","percent_change":5.72602,"prev_day_close":20.6949996948242},{"option":"SPY260515C00688000","bid":21.63,"bid_size":120.0,"ask":21.67,"ask_size":65.0,"iv":0.167,"open_interest":310.0,"volume":115.0,"delta":0.5125,"gamma":0.0072,"vega":1.3105,"theta":-0.1237,"rho":0.7718,"theo":21.6565,"change":-0.275,"open":22.15,"high":22.67,"low":22.15,"tick":"up","last_trade_price":22.67,"last_trade_time":"2026-02-19T09:49:07","percent_change":-1.19852,"prev_day_close":22.9449996948242},{"option":"SPY260515P00688000","bid":22.86,"bid_size":181.0,"ask":22.93,"ask_size":173.0,"iv":0.167,"open_interest":864.0,"volume":24.0,"delta":-0.5079,"gamma":0.0077,"vega":1.2975,"theta":-0.1317,"rho":-0.6225,"theo":22.8779,"change":1.965,"open":22.27,"high":23.39,"low":21.45,"tick":"up","last_trade_price":23.03,"last_trade_time":"2026-02-19T14:48:53","percent_change":9.32827,"prev_day_close":21.0650005340576},{"option":"SPY260515C00689000","bid":21.01,"bid_size":120.0,"ask":21.05,"ask_size":65.0,"iv":0.1659,"open_interest":489.0,"volume":47.0,"delta":0.5052,"gamma":0.0073,"vega":1.311,"theta":-0.123,"rho":0.7613,"theo":21.0399,"change":-1.285,"open":22.01,"high":22.19,"low":20.68,"tick":"down","last_trade_price":21.02,"last_trade_time":"2026-02-19T14:45:20","percent_change":-5.76104,"prev_day_close":22.3050003051758},{"option":"SPY260515P00689000","bid":23.26,"bid_size":181.0,"ask":23.33,"ask_size":173.0,"iv":0.1659,"open_interest":645.0,"volume":9.0,"delta":-0.5163,"gamma":0.0078,"vega":1.2966,"theta":-0.1309,"rho":-0.6258,"theo":23.3117,"change":2.375,"open":22.63,"high":23.82,"low":22.13,"tick":"up","last_trade_price":23.82,"last_trade_time":"2026-02-19T13:21:20","percent_change":11.0748,"prev_day_close":21.4449996948242},{"option":"SPY260515C00690000","bid":20.4,"bid_size":151.0,"ask":20.44,"ask_size":68.0,"iv":0.1648,"open_interest":1090.0,"volume":246.0,"delta":0.4978,"gamma":0.0073,"vega":1.3111,"theta":-0.1223,"rho":0.7508,"theo":20.4307,"change":-1.36,"open":20.91,"high":21.89,"low":20.13,"tick":"down","last_trade_price":20.32,"last_trade_time":"2026-02-19T14:48:59","percent_change":-6.27306,"prev_day_close":21.6800003051758},{"option":"SPY260515P00690000","bid":23.66,"bid_size":181.0,"ask":23.72,"ask_size":34.0,"iv":0.1648,"open_interest":1760.0,"volume":146.0,"delta":-0.5239,"gamma":0.0078,"vega":1.2939,"theta":-0.13,"rho":-0.6328,"theo":23.68,"change":1.925,"open":22.96,"high":24.21,"low":22.15,"tick":"up","last_trade_price":23.75,"last_trade_time":"2026-02-19T14:37:58","percent_change":8.82016,"prev_day_close":21.8250007629395},{"option":"SPY260515C00691000","bid":19.8,"bid_size":121.0,"ask":19.84,"ask_size":181.0,"iv":0.1637,"open_interest":411.0,"volume":11.0,"delta":0.4904,"gamma":0.0074,"vega":1.3108,"theta":-0.1216,"rho":0.7402,"theo":19.829,"change":-1.255,"open":20.06,"high":20.2,"low":19.8,"tick":"down","last_trade_price":19.8,"last_trade_time":"2026-02-19T14:45:20","percent_change":-5.96058,"prev_day_close":21.0550003051758},{"option":"SPY260515P00691000","bid":24.08,"bid_size":181.0,"ask":24.15,"ask_size":170.0,"iv":0.1636,"open_interest":478.0,"volume":14.0,"delta":-0.5321,"gamma":0.0079,"vega":1.2918,"theta":-0.1291,"rho":-0.6412,"theo":24.0938,"change":1.25,"open":23.68,"high":23.68,"low":22.93,"tick":"up","last_trade_price":23.47,"last_trade_time":"2026-02-19T10:14:44","percent_change":5.62556,"prev_day_close":22.2200002670288},{"option":"SPY260515C00692000","bid":19.21,"bid_size":121.0,"ask":19.25,"ask_size":191.0,"iv":0.1626,"open_interest":362.0,"volume":12.0,"delta":0.4828,"gamma":0.0074,"vega":1.3101,"theta":-0.1208,"rho":0.7295,"theo":19.2349,"change":-1.235,"open":20.08,"high":20.08,"low":19.21,"tick":"down","last_trade_price":19.21,"last_trade_time":"2026-02-19T14:45:21","percent_change":-6.0406,"prev_day_close":20.4449996948242},{"option":"SPY260515P00692000","bid":24.5,"bid_size":120.0,"ask":24.57,"ask_size":209.0,"iv":0.1626,"open_interest":349.0,"volume":7.0,"delta":-0.5403,"gamma":0.0079,"vega":1.2901,"theta":-0.1282,"rho":-0.6437,"theo":24.5154,"change":1.745,"open":23.24,"high":24.37,"low":23.24,"tick":"no_change","last_trade_price":24.37,"last_trade_time":"2026-02-19T11:50:54","percent_change":7.71271,"prev_day_close":22.625},{"option":"SPY260515C00693000","bid":18.62,"bid_size":121.0,"ask":18.66,"ask_size":65.0,"iv":0.1615,"open_interest":587.0,"volume":7.0,"delta":0.4751,"gamma":0.0075,"vega":1.3089,"theta":-0.12,"rho":0.7188,"theo":18.6487,"change":-0.42,"open":19.37,"high":19.65,"low":19.37,"tick":"up","last_trade_price":19.42,"last_trade_time":"2026-02-19T12:25:45","percent_change":-2.11694,"prev_day_close":19.8400001525879},{"option":"SPY260515P00693000","bid":24.93,"bid_size":118.0,"ask":25.0,"ask_size":180.0,"iv":0.1615,"open_interest":813.0,"volume":5.0,"delta":-0.5492,"gamma":0.008,"vega":1.2857,"theta":-0.1271,"rho":-0.6478,"theo":24.9854,"change":2.185,"open":23.59,"high":25.22,"low":23.59,"tick":"up","last_trade_price":25.22,"last_trade_time":"2026-02-19T14:48:34","percent_change":9.48557,"prev_day_close":23.0349998474121},{"option":"SPY260515C00694000","bid":18.04,"bid_size":121.0,"ask":18.08,"ask_size":65.0,"iv":0.1604,"open_interest":582.0,"volume":2.0,"delta":0.4674,"gamma":0.0075,"vega":1.3072,"theta":-0.1191,"rho":0.7078,"theo":18.0704,"change":-0.465,"open":18.98,"high":18.98,"low":18.78,"tick":"down","last_trade_price":18.78,"last_trade_time":"2026-02-19T11:29:30","percent_change":-2.41621,"prev_day_close":19.2449998855591},{"option":"SPY260515P00694000","bid":25.37,"bid_size":118.0,"ask":25.44,"ask_size":32.0,"iv":0.1604,"open_interest":317.0,"volume":1.0,"delta":-0.5572,"gamma":0.008,"vega":1.2803,"theta":-0.126,"rho":-0.6553,"theo":25.3859,"change":1.075,"open":24.53,"high":24.53,"low":24.53,"tick":"up","last_trade_price":24.53,"last_trade_time":"2026-02-19T10:09:33","percent_change":4.58324,"prev_day_close":23.4549999237061},{"option":"SPY260515C00695000","bid":17.47,"bid_size":122.0,"ask":17.51,"ask_size":49.0,"iv":0.1593,"open_interest":682.0,"volume":95.0,"delta":0.4596,"gamma":0.0075,"vega":1.3051,"theta":-0.1182,"rho":0.6966,"theo":17.5004,"change":-1.235,"open":17.96,"high":18.24,"low":17.42,"tick":"down","last_trade_price":17.42,"last_trade_time":"2026-02-19T14:46:09","percent_change":-6.62021,"prev_day_close":18.6549997329712},{"option":"SPY260515P00695000","bid":25.82,"bid_size":179.0,"ask":25.89,"ask_size":116.0,"iv":0.1593,"open_interest":1439.0,"volume":242.0,"delta":-0.5663,"gamma":0.0081,"vega":1.2748,"theta":-0.1249,"rho":-0.6581,"theo":25.8798,"change":1.255,"open":25.16,"high":25.51,"low":24.74,"tick":"down","last_trade_price":25.14,"last_trade_time":"2026-02-19T14:18:29","percent_change":5.25434,"prev_day_close":23.8850002288818},{"option":"SPY260515C00696000","bid":16.91,"bid_size":122.0,"ask":16.95,"ask_size":66.0,"iv":0.1583,"open_interest":338.0,"volume":6.0,"delta":0.4517,"gamma":0.0076,"vega":1.3023,"theta":-0.1172,"rho":0.6851,"theo":16.9389,"change":-1.125,"open":17.7,"high":17.7,"low":16.95,"tick":"down","last_trade_price":16.95,"last_trade_time":"2026-02-19T14:45:37","percent_change":-6.22407,"prev_day_close":18.0749998092651},{"option":"SPY260515P00696000","bid":26.16,"bid_size":31.0,"ask":26.42,"ask_size":31.0,"iv":0.158,"open_interest":237.0,"volume":0.0,"delta":-0.5746,"gamma":0.0081,"vega":1.2707,"theta":-0.1237,"rho":-0.6662,"theo":26.3132,"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":24.3200006484985},{"option":"SPY260515C00697000","bid":16.36,"bid_size":122.0,"ask":16.4,"ask_size":199.0,"iv":0.1572,"open_interest":504.0,"volume":6.0,"delta":0.4437,"gamma":0.0076,"vega":1.2991,"theta":-0.1162,"rho":0.6734,"theo":16.3861,"change":-1.105,"open":17.18,"high":17.18,"low":16.4,"tick":"down","last_trade_price":16.4,"last_trade_time":"2026-02-19T14:45:37","percent_change":-6.31248,"prev_day_close":17.5050001144409},{"option":"SPY260515P00697000","bid":26.62,"bid_size":46.0,"ask":26.91,"ask_size":46.0,"iv":0.157,"open_interest":737.0,"volume":0.0,"delta":-0.5834,"gamma":0.0082,"vega":1.2669,"theta":-0.1224,"rho":-0.6696,"theo":26.7809,"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":24.7699995040894},{"option":"SPY260515C00698000","bid":15.82,"bid_size":66.0,"ask":15.86,"ask_size":202.0,"iv":0.1561,"open_interest":519.0,"volume":62.0,"delta":0.4357,"gamma":0.0076,"vega":1.2952,"theta":-0.1152,"rho":0.6615,"theo":15.8424,"change":-1.17,"open":16.42,"high":16.61,"low":15.67,"tick":"up","last_trade_price":15.77,"last_trade_time":"2026-02-19T14:46:09","percent_change":-6.90673,"prev_day_close":16.9399995803833},{"option":"SPY260515P00698000","bid":27.11,"bid_size":126.0,"ask":27.33,"ask_size":126.0,"iv":0.1557,"open_interest":1459.0,"volume":26.0,"delta":-0.5924,"gamma":0.0082,"vega":1.2594,"theta":-0.1211,"rho":-0.6728,"theo":27.2731,"change":1.85,"open":26.1,"high":27.08,"low":25.75,"tick":"up","last_trade_price":27.08,"last_trade_time":"2026-02-19T12:48:16","percent_change":7.33254,"prev_day_close":25.2300004959106},{"option":"SPY260515C00699000","bid":15.28,"bid_size":124.0,"ask":15.32,"ask_size":183.0,"iv":0.1551,"open_interest":476.0,"volume":6.0,"delta":0.4276,"gamma":0.0077,"vega":1.2909,"theta":-0.1141,"rho":0.6496,"theo":15.3078,"change":-1.075,"open":16.13,"high":16.21,"low":15.31,"tick":"down","last_trade_price":15.31,"last_trade_time":"2026-02-19T12:57:09","percent_change":-6.56088,"prev_day_close":16.3850002288818},{"option":"SPY260515P00699000","bid":27.59,"bid_size":45.0,"ask":27.89,"ask_size":45.0,"iv":0.1548,"open_interest":241.0,"volume":0.0,"delta":-0.6014,"gamma":0.0082,"vega":1.2514,"theta":-0.1198,"rho":-0.6816,"theo":27.7615,"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":25.5699996948242},{"option":"SPY260515C00700000","bid":14.76,"bid_size":165.0,"ask":14.8,"ask_size":366.0,"iv":0.1541,"open_interest":3292.0,"volume":894.0,"delta":0.4194,"gamma":0.0077,"vega":1.286,"theta":-0.1129,"rho":0.6378,"theo":14.7825,"change":-1.04,"open":15.5,"high":16.25,"low":14.5,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-19T14:56:02","percent_change":-6.56565,"prev_day_close":15.8399996757507},{"option":"SPY260515P00700000","bid":28.12,"bid_size":128.0,"ask":28.35,"ask_size":128.0,"iv":0.1541,"open_interest":1528.0,"volume":46.0,"delta":-0.6103,"gamma":0.0082,"vega":1.244,"theta":-0.1183,"rho":-0.6814,"theo":28.2607,"change":2.265,"open":27.9,"high":28.4,"low":26.13,"tick":"up","last_trade_price":28.4,"last_trade_time":"2026-02-19T14:55:27","percent_change":8.66654,"prev_day_close":26.1349992752075},{"option":"SPY260515C00701000","bid":14.24,"bid_size":126.0,"ask":14.28,"ask_size":68.0,"iv":0.153,"open_interest":1025.0,"volume":4.0,"delta":0.4112,"gamma":0.0077,"vega":1.2806,"theta":-0.1117,"rho":0.6259,"theo":14.2666,"change":-0.585,"open":14.97,"high":15.09,"low":14.72,"tick":"down","last_trade_price":14.72,"last_trade_time":"2026-02-19T12:44:02","percent_change":-3.82228,"prev_day_close":15.3049998283386},{"option":"SPY260515P00701000","bid":28.59,"bid_size":44.0,"ask":28.91,"ask_size":44.0,"iv":0.1531,"open_interest":564.0,"volume":0.0,"delta":-0.6193,"gamma":0.0083,"vega":1.2352,"theta":-0.1168,"rho":-0.6849,"theo":28.7567,"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":26.5299997329712},{"option":"SPY260515C00702000","bid":13.74,"bid_size":127.0,"ask":13.78,"ask_size":213.0,"iv":0.152,"open_interest":317.0,"volume":2.0,"delta":0.4029,"gamma":0.0077,"vega":1.2747,"theta":-0.1105,"rho":0.6139,"theo":13.7603,"change":-1.195,"open":14.44,"high":14.44,"low":13.58,"tick":"down","last_trade_price":13.58,"last_trade_time":"2026-02-19T14:47:59","percent_change":-8.08799,"prev_day_close":14.7750000953674},{"option":"SPY260515P00702000","bid":29.11,"bid_size":43.0,"ask":29.41,"ask_size":29.0,"iv":0.1516,"open_interest":102.0,"volume":0.0,"delta":-0.6284,"gamma":0.0083,"vega":1.2245,"theta":-0.1153,"rho":-0.6889,"theo":29.2783,"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":27.0349998474121},{"option":"SPY260515C00703000","bid":13.24,"bid_size":128.0,"ask":13.28,"ask_size":216.0,"iv":0.151,"open_interest":612.0,"volume":1.0,"delta":0.3946,"gamma":0.0077,"vega":1.2682,"theta":-0.1092,"rho":0.6018,"theo":13.2638,"change":-0.29,"open":13.97,"high":13.97,"low":13.97,"tick":"down","last_trade_price":13.97,"last_trade_time":"2026-02-19T11:33:15","percent_change":-2.03366,"prev_day_close":14.2599997520447},{"option":"SPY260515P00703000","bid":29.65,"bid_size":120.0,"ask":29.95,"ask_size":120.0,"iv":0.1507,"open_interest":5.0,"volume":3.0,"delta":-0.6378,"gamma":0.0083,"vega":1.2111,"theta":-0.1136,"rho":-0.6947,"theo":29.8278,"change":0.555,"open":28.12,"high":28.12,"low":28.12,"tick":"up","last_trade_price":28.12,"last_trade_time":"2026-02-19T09:56:39","percent_change":2.01342,"prev_day_close":27.5649995803833},{"option":"SPY260515C00704000","bid":12.76,"bid_size":130.0,"ask":12.8,"ask_size":220.0,"iv":0.15,"open_interest":650.0,"volume":2.0,"delta":0.3862,"gamma":0.0077,"vega":1.261,"theta":-0.1079,"rho":0.5894,"theo":12.7772,"change":-0.85,"open":13.43,"high":13.43,"low":12.9,"tick":"down","last_trade_price":12.9,"last_trade_time":"2026-02-19T13:13:53","percent_change":-6.18182,"prev_day_close":13.75},{"option":"SPY260515P00704000","bid":30.19,"bid_size":42.0,"ask":30.53,"ask_size":42.0,"iv":0.1501,"open_interest":1.0,"volume":0.0,"delta":-0.6469,"gamma":0.0083,"vega":1.2017,"theta":-0.112,"rho":-0.6979,"theo":30.357,"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":28.1099996566772},{"option":"SPY260515C00705000","bid":12.28,"bid_size":132.0,"ask":12.32,"ask_size":224.0,"iv":0.149,"open_interest":660.0,"volume":21.0,"delta":0.3778,"gamma":0.0077,"vega":1.2531,"theta":-0.1065,"rho":0.5769,"theo":12.301,"change":-0.72,"open":12.75,"high":13.18,"low":12.16,"tick":"down","last_trade_price":12.54,"last_trade_time":"2026-02-19T14:28:55","percent_change":-5.42986,"prev_day_close":13.2599997520447},{"option":"SPY260515P00705000","bid":30.78,"bid_size":22.0,"ask":30.98,"ask_size":28.0,"iv":0.1485,"open_interest":253.0,"volume":0.0,"delta":-0.6562,"gamma":0.0083,"vega":1.1927,"theta":-0.1102,"rho":-0.6991,"theo":30.9112,"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":28.6300001144409},{"option":"SPY260515C00706000","bid":11.82,"bid_size":72.0,"ask":11.86,"ask_size":228.0,"iv":0.1479,"open_interest":195.0,"volume":0.0,"delta":0.3694,"gamma":0.0077,"vega":1.2446,"theta":-0.1051,"rho":0.5642,"theo":11.8352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":12.48,"last_trade_time":"2026-02-18T15:31:18","percent_change":0.0,"prev_day_close":12.7699999809265},{"option":"SPY260515P00706000","bid":31.31,"bid_size":41.0,"ask":31.66,"ask_size":41.0,"iv":0.148,"open_interest":2.0,"volume":0.0,"delta":-0.6657,"gamma":0.0083,"vega":1.1796,"theta":-0.1084,"rho":-0.7043,"theo":31.4928,"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":29.1549997329712},{"option":"SPY260515C00707000","bid":11.36,"bid_size":135.0,"ask":11.4,"ask_size":233.0,"iv":0.147,"open_interest":269.0,"volume":4.0,"delta":0.3609,"gamma":0.0077,"vega":1.2354,"theta":-0.1037,"rho":0.5515,"theo":11.3801,"change":-0.905,"open":11.25,"high":11.39,"low":11.25,"tick":"up","last_trade_price":11.39,"last_trade_time":"2026-02-19T13:44:56","percent_change":-7.36072,"prev_day_close":12.2950000762939},{"option":"SPY260515P00707000","bid":31.89,"bid_size":41.0,"ask":32.24,"ask_size":41.0,"iv":0.147,"open_interest":6.0,"volume":0.0,"delta":-0.6751,"gamma":0.0083,"vega":1.1669,"theta":-0.1066,"rho":-0.7085,"theo":32.0694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.64,"last_trade_time":"2026-02-18T13:48:06","percent_change":0.0,"prev_day_close":29.6949996948242},{"option":"SPY260515C00708000","bid":10.92,"bid_size":136.0,"ask":10.96,"ask_size":236.0,"iv":0.146,"open_interest":150.0,"volume":0.0,"delta":0.3524,"gamma":0.0077,"vega":1.2257,"theta":-0.1022,"rho":0.5389,"theo":10.9358,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.55,"last_trade_time":"2026-02-18T15:31:14","percent_change":0.0,"prev_day_close":11.8300004005432},{"option":"SPY260515P00708000","bid":32.47,"bid_size":110.0,"ask":32.77,"ask_size":56.0,"iv":0.1456,"open_interest":6.0,"volume":4.0,"delta":-0.6843,"gamma":0.0083,"vega":1.1524,"theta":-0.1047,"rho":-0.7088,"theo":32.644,"change":2.745,"open":33.0,"high":33.0,"low":33.0,"tick":"up","last_trade_price":33.0,"last_trade_time":"2026-02-19T09:36:21","percent_change":9.07288,"prev_day_close":30.2550001144409},{"option":"SPY260515C00709000","bid":10.48,"bid_size":139.0,"ask":10.52,"ask_size":103.0,"iv":0.1451,"open_interest":374.0,"volume":17.0,"delta":0.344,"gamma":0.0077,"vega":1.2155,"theta":-0.1007,"rho":0.5263,"theo":10.5022,"change":-0.87,"open":10.38,"high":10.5,"low":10.38,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-19T14:45:37","percent_change":-7.65172,"prev_day_close":11.3700003623962},{"option":"SPY260515P00709000","bid":33.07,"bid_size":40.0,"ask":33.45,"ask_size":40.0,"iv":0.1451,"open_interest":1.0,"volume":0.0,"delta":-0.6939,"gamma":0.0082,"vega":1.1352,"theta":-0.1026,"rho":-0.7079,"theo":33.264,"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":30.835000038147},{"option":"SPY260515C00710000","bid":10.06,"bid_size":171.0,"ask":10.09,"ask_size":123.0,"iv":0.1442,"open_interest":1215.0,"volume":928.0,"delta":0.3355,"gamma":0.0077,"vega":1.2047,"theta":-0.0991,"rho":0.5138,"theo":10.0794,"change":-0.58,"open":10.62,"high":10.64,"low":9.95,"tick":"up","last_trade_price":10.35,"last_trade_time":"2026-02-19T13:59:56","percent_change":-5.30649,"prev_day_close":10.9299998283386},{"option":"SPY260515P00710000","bid":33.72,"bid_size":39.0,"ask":34.02,"ask_size":39.0,"iv":0.1441,"open_interest":106.0,"volume":0.0,"delta":-0.7033,"gamma":0.0082,"vega":1.1189,"theta":-0.1006,"rho":-0.7099,"theo":33.8791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":32.58,"last_trade_time":"2026-02-18T14:57:41","percent_change":0.0,"prev_day_close":31.4949998855591},{"option":"SPY260515C00711000","bid":9.65,"bid_size":142.0,"ask":9.69,"ask_size":252.0,"iv":0.1432,"open_interest":70.0,"volume":6.0,"delta":0.327,"gamma":0.0076,"vega":1.1934,"theta":-0.0975,"rho":0.5013,"theo":9.6675,"change":0.01,"open":10.11,"high":10.5,"low":10.11,"tick":"up","last_trade_price":10.5,"last_trade_time":"2026-02-19T09:59:52","percent_change":0.0953265,"prev_day_close":10.4900002479553},{"option":"SPY260515P00711000","bid":34.31,"bid_size":39.0,"ask":34.67,"ask_size":37.0,"iv":0.1429,"open_interest":51.0,"volume":0.0,"delta":-0.7124,"gamma":0.0082,"vega":1.1016,"theta":-0.0985,"rho":-0.7149,"theo":34.4902,"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":32.0650005340576},{"option":"SPY260515C00712000","bid":9.25,"bid_size":145.0,"ask":9.28,"ask_size":191.0,"iv":0.1423,"open_interest":481.0,"volume":5.0,"delta":0.3185,"gamma":0.0076,"vega":1.1814,"theta":-0.0959,"rho":0.4886,"theo":9.2666,"change":-0.14,"open":10.08,"high":10.08,"low":9.93,"tick":"down","last_trade_price":9.93,"last_trade_time":"2026-02-19T10:53:24","percent_change":-1.39027,"prev_day_close":10.0700001716614},{"option":"SPY260515P00712000","bid":34.94,"bid_size":38.0,"ask":35.32,"ask_size":36.0,"iv":0.142,"open_interest":4.0,"volume":0.0,"delta":-0.7218,"gamma":0.0081,"vega":1.085,"theta":-0.0963,"rho":-0.7142,"theo":35.1298,"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":32.6550006866455},{"option":"SPY260515C00713000","bid":8.86,"bid_size":147.0,"ask":8.89,"ask_size":196.0,"iv":0.1414,"open_interest":307.0,"volume":31.0,"delta":0.31,"gamma":0.0076,"vega":1.1686,"theta":-0.0942,"rho":0.4757,"theo":8.8768,"change":-0.76,"open":9.54,"high":9.54,"low":8.79,"tick":"no_change","last_trade_price":8.9,"last_trade_time":"2026-02-19T13:43:49","percent_change":-7.8675,"prev_day_close":9.66000032424927},{"option":"SPY260515P00713000","bid":35.59,"bid_size":38.0,"ask":36.0,"ask_size":38.0,"iv":0.1416,"open_interest":0.0,"volume":0.0,"delta":-0.7313,"gamma":0.0081,"vega":1.0694,"theta":-0.0941,"rho":-0.7184,"theo":35.7987,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":33.25},{"option":"SPY260515C00714000","bid":8.48,"bid_size":151.0,"ask":8.51,"ask_size":391.0,"iv":0.1406,"open_interest":1823.0,"volume":4.0,"delta":0.3016,"gamma":0.0075,"vega":1.1552,"theta":-0.0926,"rho":0.4629,"theo":8.4984,"change":-0.235,"open":9.02,"high":9.02,"low":9.02,"tick":"down","last_trade_price":9.02,"last_trade_time":"2026-02-19T11:08:25","percent_change":-2.53916,"prev_day_close":9.25499963760376},{"option":"SPY260515P00714000","bid":36.25,"bid_size":6.0,"ask":36.64,"ask_size":37.0,"iv":0.1404,"open_interest":3.0,"volume":0.0,"delta":-0.7406,"gamma":0.008,"vega":1.0521,"theta":-0.0919,"rho":-0.7175,"theo":36.4605,"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":33.9299983978272},{"option":"SPY260515C00715000","bid":8.11,"bid_size":152.0,"ask":8.14,"ask_size":125.0,"iv":0.1397,"open_interest":2060.0,"volume":219.0,"delta":0.2932,"gamma":0.0075,"vega":1.1412,"theta":-0.0909,"rho":0.4501,"theo":8.1311,"change":-0.595,"open":8.53,"high":8.82,"low":7.97,"tick":"up","last_trade_price":8.27,"last_trade_time":"2026-02-19T14:05:29","percent_change":-6.71179,"prev_day_close":8.86500024795532},{"option":"SPY260515P00715000","bid":36.97,"bid_size":6.0,"ask":37.3,"ask_size":37.0,"iv":0.1398,"open_interest":1418.0,"volume":0.0,"delta":-0.7498,"gamma":0.0079,"vega":1.0323,"theta":-0.0895,"rho":-0.7185,"theo":37.1368,"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":34.5699996948242},{"option":"SPY260515C00720000","bid":6.43,"bid_size":210.0,"ask":6.46,"ask_size":544.0,"iv":0.1356,"open_interest":1494.0,"volume":157.0,"delta":0.2522,"gamma":0.0071,"vega":1.0643,"theta":-0.082,"rho":0.3883,"theo":6.4596,"change":-0.45,"open":6.9,"high":7.22,"low":6.29,"tick":"up","last_trade_price":6.63,"last_trade_time":"2026-02-19T14:07:24","percent_change":-6.35593,"prev_day_close":7.07999992370606},{"option":"SPY260515P00720000","bid":40.51,"bid_size":5.0,"ask":40.89,"ask_size":35.0,"iv":0.1358,"open_interest":249.0,"volume":0.0,"delta":-0.7944,"gamma":0.0074,"vega":0.9244,"theta":-0.0772,"rho":-0.7201,"theo":40.7012,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":39.15,"last_trade_time":"2026-02-18T14:57:25","percent_change":0.0,"prev_day_close":38.1049995422363},{"option":"SPY260515C00725000","bid":5.02,"bid_size":166.0,"ask":5.05,"ask_size":488.0,"iv":0.132,"open_interest":1742.0,"volume":459.0,"delta":0.2133,"gamma":0.0067,"vega":0.9752,"theta":-0.0728,"rho":0.329,"theo":5.0553,"change":-0.59,"open":5.45,"high":5.51,"low":4.94,"tick":"up","last_trade_price":4.98,"last_trade_time":"2026-02-19T13:37:01","percent_change":-10.5925,"prev_day_close":5.57000017166138},{"option":"SPY260515P00725000","bid":44.35,"bid_size":48.0,"ask":44.7,"ask_size":48.0,"iv":0.1316,"open_interest":193.0,"volume":2.0,"delta":-0.8359,"gamma":0.0068,"vega":0.8042,"theta":-0.0641,"rho":-0.7089,"theo":44.5511,"change":3.13,"open":43.35,"high":44.88,"low":43.35,"tick":"up","last_trade_price":44.88,"last_trade_time":"2026-02-19T09:36:39","percent_change":7.49701,"prev_day_close":41.75},{"option":"SPY260515C00730000","bid":3.86,"bid_size":342.0,"ask":3.88,"ask_size":899.0,"iv":0.1287,"open_interest":1332.0,"volume":126.0,"delta":0.1773,"gamma":0.0061,"vega":0.8784,"theta":-0.0635,"rho":0.2737,"theo":3.898,"change":-0.315,"open":4.35,"high":4.47,"low":3.83,"tick":"up","last_trade_price":4.0,"last_trade_time":"2026-02-19T14:20:03","percent_change":-7.30012,"prev_day_close":4.31500005722046},{"option":"SPY260515P00730000","bid":47.17,"bid_size":175.0,"ask":50.06,"ask_size":98.0,"iv":0.1284,"open_interest":25.0,"volume":1.0,"delta":-0.8732,"gamma":0.006,"vega":0.6832,"theta":-0.0508,"rho":-0.6926,"theo":48.6595,"change":2.42,"open":48.63,"high":48.63,"low":48.63,"tick":"up","last_trade_price":48.63,"last_trade_time":"2026-02-19T14:39:22","percent_change":5.23696,"prev_day_close":46.2100009918213},{"option":"SPY260515C00735000","bid":2.93,"bid_size":186.0,"ask":2.96,"ask_size":486.0,"iv":0.126,"open_interest":795.0,"volume":12.0,"delta":0.145,"gamma":0.0055,"vega":0.7777,"theta":-0.0545,"rho":0.2241,"theo":2.9653,"change":-0.39,"open":3.33,"high":3.33,"low":2.91,"tick":"down","last_trade_price":2.91,"last_trade_time":"2026-02-19T14:53:44","percent_change":-11.8182,"prev_day_close":3.29999995231628},{"option":"SPY260515P00735000","bid":51.53,"bid_size":175.0,"ask":54.39,"ask_size":98.0,"iv":0.1257,"open_interest":6.0,"volume":0.0,"delta":-0.9063,"gamma":0.0054,"vega":0.5589,"theta":-0.0394,"rho":-0.643,"theo":52.995,"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":50.5050010681152},{"option":"SPY260515C00740000","bid":2.21,"bid_size":112.0,"ask":2.22,"ask_size":730.0,"iv":0.1238,"open_interest":1737.0,"volume":16.0,"delta":0.1168,"gamma":0.0048,"vega":0.6767,"theta":-0.046,"rho":0.1807,"theo":2.2297,"change":-0.215,"open":2.41,"high":2.44,"low":2.17,"tick":"no_change","last_trade_price":2.29,"last_trade_time":"2026-02-19T14:22:46","percent_change":-8.58283,"prev_day_close":2.50499999523163},{"option":"SPY260515P00740000","bid":56.11,"bid_size":176.0,"ask":58.94,"ask_size":98.0,"iv":0.1239,"open_interest":6.0,"volume":0.0,"delta":-0.9414,"gamma":0.0063,"vega":0.4282,"theta":-0.0341,"rho":-0.5784,"theo":57.5324,"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":55.0050010681152},{"option":"SPY260515C00745000","bid":1.65,"bid_size":302.0,"ask":1.66,"ask_size":449.0,"iv":0.1221,"open_interest":420.0,"volume":9.0,"delta":0.0929,"gamma":0.0041,"vega":0.58,"theta":-0.0384,"rho":0.1437,"theo":1.6646,"change":-0.21,"open":1.85,"high":1.89,"low":1.67,"tick":"down","last_trade_price":1.67,"last_trade_time":"2026-02-19T13:55:32","percent_change":-11.1702,"prev_day_close":1.87999999523163},{"option":"SPY260515P00745000","bid":60.87,"bid_size":177.0,"ask":63.69,"ask_size":98.0,"iv":0.1236,"open_interest":0.0,"volume":0.0,"delta":-0.9752,"gamma":0.0069,"vega":0.2664,"theta":-0.0456,"rho":0.0,"theo":62.2758,"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":59.75},{"option":"SPY260515C00750000","bid":1.23,"bid_size":412.0,"ask":1.24,"ask_size":1081.0,"iv":0.1209,"open_interest":1010.0,"volume":82.0,"delta":0.0733,"gamma":0.0035,"vega":0.4915,"theta":-0.0317,"rho":0.1131,"theo":1.239,"change":-0.195,"open":1.43,"high":1.43,"low":1.22,"tick":"down","last_trade_price":1.22,"last_trade_time":"2026-02-19T14:47:32","percent_change":-13.7809,"prev_day_close":1.41499996185303},{"option":"SPY260515P00750000","bid":65.66,"bid_size":30.0,"ask":69.1,"ask_size":1.0,"iv":0.1351,"open_interest":4.0,"volume":0.0,"delta":-0.9974,"gamma":0.0007,"vega":0.0023,"theta":-0.1393,"rho":0.0,"theo":67.2758,"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":64.4600009918213},{"option":"SPY260515C00755000","bid":0.92,"bid_size":274.0,"ask":0.93,"ask_size":1012.0,"iv":0.1202,"open_interest":223.0,"volume":38.0,"delta":0.0575,"gamma":0.0029,"vega":0.4129,"theta":-0.026,"rho":0.0888,"theo":0.9243,"change":-0.075,"open":1.01,"high":1.03,"low":0.99,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-19T12:30:17","percent_change":-7.04225,"prev_day_close":1.06499999761581},{"option":"SPY260515P00755000","bid":70.66,"bid_size":30.0,"ask":74.1,"ask_size":1.0,"iv":0.1426,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4550018310547},{"option":"SPY260515C00760000","bid":0.69,"bid_size":480.0,"ask":0.7,"ask_size":937.0,"iv":0.12,"open_interest":1630.0,"volume":28.0,"delta":0.0451,"gamma":0.0024,"vega":0.3447,"theta":-0.0213,"rho":0.0696,"theo":0.6938,"change":-0.115,"open":0.79,"high":0.81,"low":0.68,"tick":"up","last_trade_price":0.69,"last_trade_time":"2026-02-19T14:15:46","percent_change":-14.2857,"prev_day_close":0.805000007152557},{"option":"SPY260515P00760000","bid":75.64,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.1496,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":77.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.4600028991699},{"option":"SPY260515C00765000","bid":0.52,"bid_size":526.0,"ask":0.53,"ask_size":937.0,"iv":0.12,"open_interest":1290.0,"volume":248.0,"delta":0.0356,"gamma":0.002,"vega":0.2882,"theta":-0.0176,"rho":0.0547,"theo":0.5273,"change":-0.08,"open":0.6,"high":0.6,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-19T13:46:11","percent_change":-13.1148,"prev_day_close":0.610000014305115},{"option":"SPY260515P00765000","bid":80.64,"bid_size":1.0,"ask":84.1,"ask_size":1.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":82.2758,"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":79.4550018310547},{"option":"SPY260515C00770000","bid":0.4,"bid_size":562.0,"ask":0.41,"ask_size":1053.0,"iv":0.1207,"open_interest":1311.0,"volume":12.0,"delta":0.0282,"gamma":0.0016,"vega":0.2411,"theta":-0.0145,"rho":0.0435,"theo":0.4061,"change":-0.065,"open":0.4,"high":0.4,"low":0.4,"tick":"down","last_trade_price":0.4,"last_trade_time":"2026-02-19T14:54:02","percent_change":-13.9785,"prev_day_close":0.465000003576279},{"option":"SPY260515P00770000","bid":85.66,"bid_size":30.0,"ask":89.1,"ask_size":1.0,"iv":0.1645,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":87.2758,"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":84.4600028991699},{"option":"SPY260515C00775000","bid":0.31,"bid_size":592.0,"ask":0.32,"ask_size":1053.0,"iv":0.1215,"open_interest":2085.0,"volume":1.0,"delta":0.0226,"gamma":0.0013,"vega":0.2026,"theta":-0.0121,"rho":0.0347,"theo":0.3172,"change":-0.015,"open":0.35,"high":0.35,"low":0.35,"tick":"down","last_trade_price":0.35,"last_trade_time":"2026-02-19T09:48:43","percent_change":-4.10959,"prev_day_close":0.365000009536743},{"option":"SPY260515P00775000","bid":90.64,"bid_size":1.0,"ask":94.1,"ask_size":1.0,"iv":0.1712,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":92.2758,"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":89.4550018310547},{"option":"SPY260515C00780000","bid":0.24,"bid_size":636.0,"ask":0.25,"ask_size":1053.0,"iv":0.1223,"open_interest":2773.0,"volume":11.0,"delta":0.0183,"gamma":0.0011,"vega":0.1711,"theta":-0.0102,"rho":0.028,"theo":0.2514,"change":-0.015,"open":0.25,"high":0.27,"low":0.25,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-19T12:23:37","percent_change":-5.26316,"prev_day_close":0.284999996423721},{"option":"SPY260515P00780000","bid":95.66,"bid_size":30.0,"ask":99.1,"ask_size":2.0,"iv":0.1786,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":94.7,"last_trade_time":"2026-02-18T14:44:25","percent_change":0.0,"prev_day_close":94.435001373291},{"option":"SPY260515C00785000","bid":0.19,"bid_size":596.0,"ask":0.2,"ask_size":937.0,"iv":0.1236,"open_interest":259.0,"volume":0.0,"delta":0.0149,"gamma":0.0009,"vega":0.1452,"theta":-0.0086,"rho":0.0228,"theo":0.202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.23,"last_trade_time":"2026-02-18T10:04:28","percent_change":0.0,"prev_day_close":0.225000001490116},{"option":"SPY260515P00785000","bid":100.64,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.1851,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":102.2758,"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":99.4600028991699},{"option":"SPY260515C00790000","bid":0.16,"bid_size":309.0,"ask":0.17,"ask_size":1909.0,"iv":0.1259,"open_interest":420.0,"volume":1.0,"delta":0.0123,"gamma":0.0008,"vega":0.1239,"theta":-0.0074,"rho":0.0188,"theo":0.1644,"change":-0.005,"open":0.18,"high":0.18,"low":0.18,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-19T11:11:25","percent_change":-2.7027,"prev_day_close":0.185000002384186},{"option":"SPY260515P00790000","bid":105.64,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":107.2758,"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":104.450000762939},{"option":"SPY260515C00795000","bid":0.13,"bid_size":596.0,"ask":0.14,"ask_size":1192.0,"iv":0.1276,"open_interest":852.0,"volume":0.0,"delta":0.0102,"gamma":0.0006,"vega":0.1065,"theta":-0.0064,"rho":0.0156,"theo":0.1357,"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":0.155000001192093},{"option":"SPY260515P00795000","bid":110.64,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.1988,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":112.2758,"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":109.46000289917},{"option":"SPY260515C00800000","bid":0.1,"bid_size":1416.0,"ask":0.11,"ask_size":938.0,"iv":0.1286,"open_interest":995.0,"volume":0.0,"delta":0.0086,"gamma":0.0005,"vega":0.0919,"theta":-0.0055,"rho":0.013,"theo":0.1131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-18T09:50:23","percent_change":0.0,"prev_day_close":0.12499999627471},{"option":"SPY260515P00800000","bid":115.64,"bid_size":1.0,"ask":119.1,"ask_size":1.0,"iv":0.2055,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":117.2758,"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":114.46000289917},{"option":"SPY260515C00805000","bid":0.09,"bid_size":298.0,"ask":0.1,"ask_size":1130.0,"iv":0.1319,"open_interest":148.0,"volume":0.0,"delta":0.0073,"gamma":0.0005,"vega":0.0805,"theta":-0.0049,"rho":0.0112,"theo":0.0968,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-18T10:45:49","percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY260515P00805000","bid":120.64,"bid_size":1.0,"ask":124.1,"ask_size":1.0,"iv":0.2122,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.455001831055},{"option":"SPY260515C00810000","bid":0.07,"bid_size":1352.0,"ask":0.08,"ask_size":637.0,"iv":0.1328,"open_interest":42.0,"volume":0.0,"delta":0.0063,"gamma":0.0004,"vega":0.0707,"theta":-0.0043,"rho":0.0095,"theo":0.0829,"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":125.64,"bid_size":1.0,"ask":129.1,"ask_size":1.0,"iv":0.2188,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.450000762939},{"option":"SPY260515C00815000","bid":0.07,"bid_size":298.0,"ask":0.08,"ask_size":1599.0,"iv":0.1369,"open_interest":86.0,"volume":2.0,"delta":0.0055,"gamma":0.0004,"vega":0.0631,"theta":-0.0039,"rho":0.0083,"theo":0.0726,"change":0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-19T09:49:45","percent_change":6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260515P00815000","bid":130.82,"bid_size":14.0,"ask":134.1,"ask_size":1.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.454998016357},{"option":"SPY260515C00820000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":1130.0,"iv":0.1392,"open_interest":5.0,"volume":0.0,"delta":0.0048,"gamma":0.0003,"vega":0.0563,"theta":-0.0035,"rho":0.0073,"theo":0.064,"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":135.82,"bid_size":14.0,"ask":139.1,"ask_size":1.0,"iv":0.2359,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.45499420166},{"option":"SPY260515C00825000","bid":0.05,"bid_size":829.0,"ask":0.06,"ask_size":937.0,"iv":0.1412,"open_interest":2030.0,"volume":0.0,"delta":0.0043,"gamma":0.0003,"vega":0.051,"theta":-0.0033,"rho":0.0065,"theo":0.0578,"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":0.0649999994784594},{"option":"SPY260515P00825000","bid":140.82,"bid_size":14.0,"ask":143.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.45499420166},{"option":"SPY260515C00830000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":937.0,"iv":0.1452,"open_interest":151.0,"volume":0.0,"delta":0.0039,"gamma":0.0002,"vega":0.0465,"theta":-0.003,"rho":0.0059,"theo":0.0523,"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":145.82,"bid_size":14.0,"ask":148.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.689994812012},{"option":"SPY260515C00835000","bid":0.05,"bid_size":298.0,"ask":0.06,"ask_size":1192.0,"iv":0.1493,"open_interest":397.0,"volume":0.0,"delta":0.0035,"gamma":0.0002,"vega":0.0428,"theta":-0.0028,"rho":0.0053,"theo":0.0481,"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":0.0549999997019768},{"option":"SPY260515P00835000","bid":150.82,"bid_size":14.0,"ask":154.1,"ask_size":1.0,"iv":0.2551,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.689994812012},{"option":"SPY260515C00840000","bid":0.04,"bid_size":829.0,"ask":0.05,"ask_size":937.0,"iv":0.1504,"open_interest":148.0,"volume":0.0,"delta":0.0032,"gamma":0.0002,"vega":0.0396,"theta":-0.0027,"rho":0.0049,"theo":0.0446,"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":155.82,"bid_size":14.0,"ask":158.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.689994812012},{"option":"SPY260515C00845000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":937.0,"iv":0.1543,"open_interest":1.0,"volume":0.0,"delta":0.003,"gamma":0.0002,"vega":0.0373,"theta":-0.0026,"rho":0.0046,"theo":0.0424,"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":160.82,"bid_size":14.0,"ask":163.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.689994812012},{"option":"SPY260515C00850000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":1875.0,"iv":0.1582,"open_interest":28.0,"volume":40.0,"delta":0.0028,"gamma":0.0002,"vega":0.0349,"theta":-0.0024,"rho":0.0043,"theo":0.0399,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:54:49","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260515P00850000","bid":165.82,"bid_size":14.0,"ask":168.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.699996948242},{"option":"SPY260515C00855000","bid":0.03,"bid_size":1392.0,"ask":0.04,"ask_size":1053.0,"iv":0.1587,"open_interest":25.0,"volume":5.0,"delta":0.0026,"gamma":0.0001,"vega":0.0326,"theta":-0.0023,"rho":0.004,"theo":0.0375,"change":0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-02-19T10:09:55","percent_change":14.2857,"prev_day_close":0.034999999217689},{"option":"SPY260515P00855000","bid":170.82,"bid_size":14.0,"ask":173.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.689994812012},{"option":"SPY260515C00860000","bid":0.03,"bid_size":1192.0,"ask":0.04,"ask_size":937.0,"iv":0.1625,"open_interest":1.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0307,"theta":-0.0022,"rho":0.0037,"theo":0.0357,"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":175.82,"bid_size":14.0,"ask":178.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.699996948242},{"option":"SPY260515C00865000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":937.0,"iv":0.1663,"open_interest":200.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0291,"theta":-0.0022,"rho":0.0035,"theo":0.034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:12:05","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260515P00865000","bid":180.82,"bid_size":14.0,"ask":183.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.684997558594},{"option":"SPY260515C00870000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1130.0,"iv":0.17,"open_interest":98.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0275,"theta":-0.0021,"rho":0.0033,"theo":0.0325,"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":0.034999999217689},{"option":"SPY260515P00870000","bid":185.82,"bid_size":14.0,"ask":188.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.684997558594},{"option":"SPY260515C00875000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":1726.0,"iv":0.1734,"open_interest":100.0,"volume":0.0,"delta":0.0021,"gamma":0.0001,"vega":0.0264,"theta":-0.002,"rho":0.0031,"theo":0.0314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.03,"last_trade_time":"2026-02-18T14:33:04","percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260515P00875000","bid":190.82,"bid_size":14.0,"ask":193.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.684997558594},{"option":"SPY260515C00880000","bid":0.03,"bid_size":298.0,"ask":0.04,"ask_size":1744.0,"iv":0.1771,"open_interest":109.0,"volume":0.0,"delta":0.002,"gamma":0.0001,"vega":0.0251,"theta":-0.002,"rho":0.003,"theo":0.0301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-18T15:12:06","percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260515P00880000","bid":195.82,"bid_size":14.0,"ask":198.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.684997558594},{"option":"SPY260515C00885000","bid":0.02,"bid_size":829.0,"ask":0.03,"ask_size":637.0,"iv":0.1757,"open_interest":249.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0236,"theta":-0.0019,"rho":0.0028,"theo":0.0285,"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":200.82,"bid_size":14.0,"ask":203.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.684997558594},{"option":"SPY260515C00890000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":637.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":0.0018,"gamma":0.0001,"vega":0.0225,"theta":-0.0018,"rho":0.0026,"theo":0.0274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260515P00890000","bid":205.82,"bid_size":14.0,"ask":208.66,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.684997558594},{"option":"SPY260515C00895000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":937.0,"iv":0.1826,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0001,"vega":0.0216,"theta":-0.0018,"rho":0.0025,"theo":0.0266,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260515P00895000","bid":210.82,"bid_size":14.0,"ask":213.66,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.684997558594},{"option":"SPY260515C00900000","bid":0.02,"bid_size":596.0,"ask":0.03,"ask_size":937.0,"iv":0.186,"open_interest":0.0,"volume":0.0,"delta":0.0016,"gamma":0.0001,"vega":0.0207,"theta":-0.0017,"rho":0.0024,"theo":0.0256,"change":0.0,"open":0.0,"high":0.0,"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":"SPY260515P00900000","bid":215.8,"bid_size":177.0,"ask":218.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1685,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.684997558594},{"option":"SPY260529C00435000","bid":250.64,"bid_size":98.0,"ask":253.48,"ask_size":172.0,"iv":0.4622,"open_interest":20.0,"volume":0.0,"delta":0.9807,"gamma":0.0003,"vega":0.1689,"theta":0.0,"rho":1.1407,"theo":251.8372,"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":254.540000915527},{"option":"SPY260529P00435000","bid":1.17,"bid_size":795.0,"ask":1.19,"ask_size":1301.0,"iv":0.4498,"open_interest":1221.0,"volume":0.0,"delta":-0.0192,"gamma":0.0003,"vega":0.1697,"theta":-0.0364,"rho":-0.0362,"theo":1.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.08,"last_trade_time":"2026-02-18T15:34:50","percent_change":0.0,"prev_day_close":1.06499999761581},{"option":"SPY260529C00440000","bid":245.73,"bid_size":89.0,"ask":248.59,"ask_size":172.0,"iv":0.4545,"open_interest":0.0,"volume":0.0,"delta":0.9796,"gamma":0.0003,"vega":0.1768,"theta":0.0,"rho":1.1521,"theo":246.9485,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.639999389648},{"option":"SPY260529P00440000","bid":1.22,"bid_size":973.0,"ask":1.24,"ask_size":1274.0,"iv":0.4428,"open_interest":252.0,"volume":4.0,"delta":-0.0203,"gamma":0.0003,"vega":0.1776,"theta":-0.0376,"rho":-0.0383,"theo":1.2277,"change":0.115,"open":1.17,"high":1.23,"low":1.17,"tick":"up","last_trade_price":1.23,"last_trade_time":"2026-02-19T11:53:23","percent_change":10.3139,"prev_day_close":1.11500000953674},{"option":"SPY260529C00445000","bid":240.85,"bid_size":98.0,"ask":243.69,"ask_size":172.0,"iv":0.4473,"open_interest":0.0,"volume":0.0,"delta":0.9785,"gamma":0.0003,"vega":0.185,"theta":0.0,"rho":1.1635,"theo":242.062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.75},{"option":"SPY260529P00445000","bid":1.28,"bid_size":798.0,"ask":1.3,"ask_size":2107.0,"iv":0.4364,"open_interest":407.0,"volume":2.0,"delta":-0.0215,"gamma":0.0003,"vega":0.1862,"theta":-0.0389,"rho":-0.0404,"theo":1.2877,"change":0.085,"open":1.25,"high":1.25,"low":1.25,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-19T12:20:49","percent_change":7.29614,"prev_day_close":1.16499996185303},{"option":"SPY260529C00450000","bid":235.97,"bid_size":98.0,"ask":238.69,"ask_size":14.0,"iv":0.4375,"open_interest":199.0,"volume":0.0,"delta":0.9773,"gamma":0.0004,"vega":0.1935,"theta":0.0,"rho":1.1747,"theo":237.1778,"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":239.860000610352},{"option":"SPY260529P00450000","bid":1.34,"bid_size":498.0,"ask":1.36,"ask_size":1396.0,"iv":0.4297,"open_interest":394.0,"volume":1.0,"delta":-0.0226,"gamma":0.0004,"vega":0.1945,"theta":-0.04,"rho":-0.0424,"theo":1.3437,"change":0.145,"open":1.36,"high":1.36,"low":1.36,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-19T13:28:17","percent_change":11.9342,"prev_day_close":1.2150000333786},{"option":"SPY260529C00455000","bid":231.08,"bid_size":98.0,"ask":233.92,"ask_size":172.0,"iv":0.4332,"open_interest":1.0,"volume":0.0,"delta":0.9761,"gamma":0.0004,"vega":0.2024,"theta":0.0,"rho":1.1858,"theo":232.2963,"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":234.970001220703},{"option":"SPY260529P00455000","bid":1.4,"bid_size":754.0,"ask":1.42,"ask_size":1369.0,"iv":0.4232,"open_interest":67.0,"volume":1.0,"delta":-0.0239,"gamma":0.0004,"vega":0.2039,"theta":-0.0414,"rho":-0.0448,"theo":1.4096,"change":0.065,"open":1.34,"high":1.34,"low":1.34,"tick":"up","last_trade_price":1.34,"last_trade_time":"2026-02-19T11:34:10","percent_change":5.09804,"prev_day_close":1.27499997615814},{"option":"SPY260529C00460000","bid":226.2,"bid_size":98.0,"ask":229.04,"ask_size":172.0,"iv":0.4262,"open_interest":1.0,"volume":0.0,"delta":0.9748,"gamma":0.0004,"vega":0.2118,"theta":0.0,"rho":1.1968,"theo":227.4174,"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":230.084999084473},{"option":"SPY260529P00460000","bid":1.46,"bid_size":783.0,"ask":1.48,"ask_size":1493.0,"iv":0.4167,"open_interest":96.0,"volume":0.0,"delta":-0.0252,"gamma":0.0004,"vega":0.2132,"theta":-0.0426,"rho":-0.0472,"theo":1.4748,"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":1.33500003814697},{"option":"SPY260529C00465000","bid":221.31,"bid_size":98.0,"ask":224.05,"ask_size":1.0,"iv":0.4165,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0004,"vega":0.2217,"theta":0.0,"rho":1.2076,"theo":222.5417,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":225.200004577637},{"option":"SPY260529P00465000","bid":1.53,"bid_size":834.0,"ask":1.55,"ask_size":1079.0,"iv":0.4103,"open_interest":41.0,"volume":0.0,"delta":-0.0266,"gamma":0.0004,"vega":0.2232,"theta":-0.0438,"rho":-0.0497,"theo":1.5379,"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":1.39499998092651},{"option":"SPY260529C00470000","bid":216.44,"bid_size":98.0,"ask":219.3,"ask_size":172.0,"iv":0.4125,"open_interest":0.0,"volume":0.0,"delta":0.9719,"gamma":0.0004,"vega":0.2321,"theta":0.0,"rho":1.2182,"theo":217.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":220.319999694824},{"option":"SPY260529P00470000","bid":1.6,"bid_size":811.0,"ask":1.62,"ask_size":1108.0,"iv":0.4037,"open_interest":180.0,"volume":0.0,"delta":-0.0281,"gamma":0.0004,"vega":0.2344,"theta":-0.0453,"rho":-0.0526,"theo":1.6146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.36,"last_trade_time":"2026-02-18T10:47:36","percent_change":0.0,"prev_day_close":1.46000003814697},{"option":"SPY260529C00475000","bid":211.57,"bid_size":98.0,"ask":214.3,"ask_size":1.0,"iv":0.4031,"open_interest":1.0,"volume":0.0,"delta":0.9704,"gamma":0.0005,"vega":0.2429,"theta":-0.0001,"rho":1.2287,"theo":212.8008,"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":215.439994812012},{"option":"SPY260529P00475000","bid":1.68,"bid_size":831.0,"ask":1.69,"ask_size":239.0,"iv":0.3972,"open_interest":130.0,"volume":1.0,"delta":-0.0296,"gamma":0.0005,"vega":0.2441,"theta":-0.0466,"rho":-0.0553,"theo":1.6854,"change":0.125,"open":1.65,"high":1.65,"low":1.65,"tick":"up","last_trade_price":1.65,"last_trade_time":"2026-02-19T09:36:01","percent_change":8.19672,"prev_day_close":1.52499997615814},{"option":"SPY260529C00480000","bid":206.7,"bid_size":98.0,"ask":209.55,"ask_size":172.0,"iv":0.3986,"open_interest":0.0,"volume":0.0,"delta":0.9687,"gamma":0.0005,"vega":0.2541,"theta":-0.0026,"rho":1.2389,"theo":207.9364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":210.569999694824},{"option":"SPY260529P00480000","bid":1.75,"bid_size":907.0,"ask":1.77,"ask_size":291.0,"iv":0.3909,"open_interest":321.0,"volume":2.0,"delta":-0.0313,"gamma":0.0005,"vega":0.2552,"theta":-0.048,"rho":-0.0583,"theo":1.7651,"change":0.135,"open":1.69,"high":1.73,"low":1.69,"tick":"up","last_trade_price":1.73,"last_trade_time":"2026-02-19T12:40:21","percent_change":8.46395,"prev_day_close":1.59500002861023},{"option":"SPY260529C00485000","bid":201.84,"bid_size":98.0,"ask":204.57,"ask_size":1.0,"iv":0.3898,"open_interest":6.0,"volume":4.0,"delta":0.967,"gamma":0.0005,"vega":0.2658,"theta":-0.0051,"rho":1.249,"theo":203.0765,"change":-1.85,"open":203.85,"high":203.85,"low":203.85,"tick":"up","last_trade_price":203.85,"last_trade_time":"2026-02-19T09:40:44","percent_change":-0.89937,"prev_day_close":205.700004577637},{"option":"SPY260529P00485000","bid":1.84,"bid_size":845.0,"ask":1.86,"ask_size":1201.0,"iv":0.3848,"open_interest":284.0,"volume":0.0,"delta":-0.0331,"gamma":0.0005,"vega":0.2674,"theta":-0.0495,"rho":-0.0616,"theo":1.852,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.66,"last_trade_time":"2026-02-18T15:52:30","percent_change":0.0,"prev_day_close":1.66999995708466},{"option":"SPY260529C00490000","bid":196.98,"bid_size":98.0,"ask":199.83,"ask_size":172.0,"iv":0.3853,"open_interest":0.0,"volume":0.0,"delta":0.9651,"gamma":0.0006,"vega":0.2781,"theta":-0.0076,"rho":1.2588,"theo":198.2215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":200.82999420166},{"option":"SPY260529P00490000","bid":1.93,"bid_size":846.0,"ask":1.95,"ask_size":976.0,"iv":0.3787,"open_interest":346.0,"volume":0.0,"delta":-0.0349,"gamma":0.0006,"vega":0.2796,"theta":-0.0509,"rho":-0.0648,"theo":1.9384,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.78,"last_trade_time":"2026-02-18T15:31:20","percent_change":0.0,"prev_day_close":1.75499999523163},{"option":"SPY260529C00495000","bid":192.12,"bid_size":98.0,"ask":194.98,"ask_size":172.0,"iv":0.3787,"open_interest":1.0,"volume":0.0,"delta":0.9631,"gamma":0.0006,"vega":0.291,"theta":-0.0102,"rho":1.2685,"theo":193.372,"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":195.970001220703},{"option":"SPY260529P00495000","bid":2.02,"bid_size":860.0,"ask":2.04,"ask_size":448.0,"iv":0.3724,"open_interest":329.0,"volume":0.0,"delta":-0.0369,"gamma":0.0006,"vega":0.2926,"theta":-0.0525,"rho":-0.0684,"theo":2.0327,"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":1.8400000333786},{"option":"SPY260529C00500000","bid":187.28,"bid_size":98.0,"ask":190.1,"ask_size":14.0,"iv":0.3718,"open_interest":42.0,"volume":1.0,"delta":0.961,"gamma":0.0006,"vega":0.3048,"theta":-0.0129,"rho":1.2779,"theo":188.5283,"change":-1.87,"open":189.25,"high":189.25,"low":189.25,"tick":"down","last_trade_price":189.25,"last_trade_time":"2026-02-19T12:12:45","percent_change":-0.978444,"prev_day_close":191.120002746582},{"option":"SPY260529P00500000","bid":2.12,"bid_size":613.0,"ask":2.14,"ask_size":221.0,"iv":0.3663,"open_interest":3670.0,"volume":6.0,"delta":-0.0391,"gamma":0.0006,"vega":0.3066,"theta":-0.0541,"rho":-0.0724,"theo":2.1333,"change":0.18,"open":1.99,"high":2.11,"low":1.99,"tick":"up","last_trade_price":2.11,"last_trade_time":"2026-02-19T11:51:25","percent_change":9.32642,"prev_day_close":1.93000000715256},{"option":"SPY260529C00505000","bid":182.42,"bid_size":262.0,"ask":185.29,"ask_size":172.0,"iv":0.3656,"open_interest":1.0,"volume":0.0,"delta":0.9587,"gamma":0.0007,"vega":0.3194,"theta":-0.0156,"rho":1.2869,"theo":183.6913,"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":186.269996643066},{"option":"SPY260529P00505000","bid":2.23,"bid_size":618.0,"ask":2.25,"ask_size":434.0,"iv":0.3603,"open_interest":567.0,"volume":0.0,"delta":-0.0414,"gamma":0.0007,"vega":0.322,"theta":-0.0558,"rho":-0.0766,"theo":2.2406,"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":2.02499997615814},{"option":"SPY260529C00510000","bid":177.6,"bid_size":98.0,"ask":180.46,"ask_size":172.0,"iv":0.3595,"open_interest":62.0,"volume":0.0,"delta":0.9563,"gamma":0.0007,"vega":0.3348,"theta":-0.0184,"rho":1.2956,"theo":178.8616,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":182.11,"last_trade_time":"2026-02-18T09:58:07","percent_change":0.0,"prev_day_close":181.520004272461},{"option":"SPY260529P00510000","bid":2.34,"bid_size":636.0,"ask":2.37,"ask_size":481.0,"iv":0.3542,"open_interest":326.0,"volume":2.0,"delta":-0.0439,"gamma":0.0007,"vega":0.337,"theta":-0.0575,"rho":-0.0812,"theo":2.3558,"change":0.215,"open":2.3,"high":2.34,"low":2.3,"tick":"up","last_trade_price":2.34,"last_trade_time":"2026-02-19T11:49:17","percent_change":10.1176,"prev_day_close":2.125},{"option":"SPY260529C00515000","bid":172.76,"bid_size":264.0,"ask":175.64,"ask_size":172.0,"iv":0.3532,"open_interest":2.0,"volume":0.0,"delta":0.9536,"gamma":0.0008,"vega":0.3509,"theta":-0.0213,"rho":1.3038,"theo":174.04,"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":176.599998474121},{"option":"SPY260529P00515000","bid":2.47,"bid_size":560.0,"ask":2.49,"ask_size":418.0,"iv":0.3483,"open_interest":171.0,"volume":0.0,"delta":-0.0465,"gamma":0.0008,"vega":0.3528,"theta":-0.0594,"rho":-0.0859,"theo":2.4792,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-18T12:59:38","percent_change":0.0,"prev_day_close":2.23500001430511},{"option":"SPY260529C00520000","bid":167.94,"bid_size":265.0,"ask":170.83,"ask_size":172.0,"iv":0.3471,"open_interest":3.0,"volume":0.0,"delta":0.9508,"gamma":0.0008,"vega":0.3678,"theta":-0.0242,"rho":1.3118,"theo":169.2272,"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":171.769996643066},{"option":"SPY260529P00520000","bid":2.6,"bid_size":508.0,"ask":2.63,"ask_size":497.0,"iv":0.3426,"open_interest":832.0,"volume":0.0,"delta":-0.0494,"gamma":0.0008,"vega":0.37,"theta":-0.0612,"rho":-0.0908,"theo":2.6109,"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":2.3549998998642},{"option":"SPY260529C00525000","bid":163.15,"bid_size":98.0,"ask":166.02,"ask_size":172.0,"iv":0.3412,"open_interest":1.0,"volume":0.0,"delta":0.9478,"gamma":0.0009,"vega":0.3855,"theta":-0.0272,"rho":1.3194,"theo":164.4241,"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":166.950004577637},{"option":"SPY260529P00525000","bid":2.74,"bid_size":477.0,"ask":2.77,"ask_size":500.0,"iv":0.3369,"open_interest":328.0,"volume":0.0,"delta":-0.0524,"gamma":0.0009,"vega":0.3879,"theta":-0.0632,"rho":-0.0963,"theo":2.7527,"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":2.48500001430511},{"option":"SPY260529C00530000","bid":158.35,"bid_size":98.0,"ask":161.13,"ask_size":1.0,"iv":0.334,"open_interest":41.0,"volume":0.0,"delta":0.9446,"gamma":0.001,"vega":0.4042,"theta":-0.0303,"rho":1.3266,"theo":159.6314,"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":162.139999389648},{"option":"SPY260529P00530000","bid":2.9,"bid_size":533.0,"ask":2.93,"ask_size":831.0,"iv":0.3313,"open_interest":236.0,"volume":0.0,"delta":-0.0557,"gamma":0.001,"vega":0.4067,"theta":-0.0653,"rho":-0.1021,"theo":2.9051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.71,"last_trade_time":"2026-02-18T15:27:38","percent_change":0.0,"prev_day_close":2.61500000953674},{"option":"SPY260529C00535000","bid":153.57,"bid_size":98.0,"ask":156.45,"ask_size":172.0,"iv":0.3295,"open_interest":10.0,"volume":0.0,"delta":0.9411,"gamma":0.001,"vega":0.4242,"theta":-0.0335,"rho":1.3332,"theo":154.8501,"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":157.345001220703},{"option":"SPY260529P00535000","bid":3.07,"bid_size":245.0,"ask":3.09,"ask_size":502.0,"iv":0.3257,"open_interest":302.0,"volume":0.0,"delta":-0.0593,"gamma":0.001,"vega":0.4279,"theta":-0.0674,"rho":-0.1085,"theo":3.0689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.57,"last_trade_time":"2026-02-18T11:17:46","percent_change":0.0,"prev_day_close":2.76499998569489},{"option":"SPY260529C00540000","bid":148.79,"bid_size":98.0,"ask":151.68,"ask_size":172.0,"iv":0.3236,"open_interest":25.0,"volume":0.0,"delta":0.9373,"gamma":0.0011,"vega":0.4455,"theta":-0.0367,"rho":1.3393,"theo":150.0813,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.86,"last_trade_time":"2026-02-18T15:14:39","percent_change":0.0,"prev_day_close":152.555000305176},{"option":"SPY260529P00540000","bid":3.24,"bid_size":456.0,"ask":3.27,"ask_size":514.0,"iv":0.3202,"open_interest":714.0,"volume":0.0,"delta":-0.0632,"gamma":0.0011,"vega":0.4496,"theta":-0.0697,"rho":-0.1158,"theo":3.2519,"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":2.92500007152557},{"option":"SPY260529C00545000","bid":144.03,"bid_size":98.0,"ask":146.93,"ask_size":172.0,"iv":0.318,"open_interest":10.0,"volume":0.0,"delta":0.9332,"gamma":0.0012,"vega":0.4679,"theta":-0.0401,"rho":1.3447,"theo":145.3264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":146.98,"last_trade_time":"2026-02-18T15:14:39","percent_change":0.0,"prev_day_close":147.789993286133},{"option":"SPY260529P00545000","bid":3.44,"bid_size":513.0,"ask":3.47,"ask_size":786.0,"iv":0.3147,"open_interest":576.0,"volume":0.0,"delta":-0.0672,"gamma":0.0012,"vega":0.471,"theta":-0.0719,"rho":-0.1227,"theo":3.4373,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.19,"last_trade_time":"2026-02-18T09:32:23","percent_change":0.0,"prev_day_close":3.09999990463257},{"option":"SPY260529C00550000","bid":139.29,"bid_size":98.0,"ask":142.1,"ask_size":1.0,"iv":0.3115,"open_interest":16.0,"volume":0.0,"delta":0.9288,"gamma":0.0012,"vega":0.4912,"theta":-0.0435,"rho":1.3495,"theo":140.5864,"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":143.025001525879},{"option":"SPY260529P00550000","bid":3.64,"bid_size":451.0,"ask":3.67,"ask_size":453.0,"iv":0.3094,"open_interest":1584.0,"volume":50.0,"delta":-0.0717,"gamma":0.0012,"vega":0.4946,"theta":-0.0743,"rho":-0.1303,"theo":3.6432,"change":0.415,"open":3.7,"high":3.7,"low":3.7,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-19T14:54:28","percent_change":12.6332,"prev_day_close":3.2849999666214},{"option":"SPY260529C00555000","bid":134.56,"bid_size":98.0,"ask":137.38,"ask_size":4.0,"iv":0.306,"open_interest":15.0,"volume":0.0,"delta":0.9241,"gamma":0.0013,"vega":0.5155,"theta":-0.047,"rho":1.3537,"theo":135.8625,"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":138.279998779297},{"option":"SPY260529P00555000","bid":3.87,"bid_size":500.0,"ask":3.9,"ask_size":807.0,"iv":0.304,"open_interest":195.0,"volume":0.0,"delta":-0.0765,"gamma":0.0013,"vega":0.5191,"theta":-0.0768,"rho":-0.1386,"theo":3.8656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.26,"last_trade_time":"2026-02-18T10:20:40","percent_change":0.0,"prev_day_close":3.48500001430512},{"option":"SPY260529C00560000","bid":130.93,"bid_size":5.0,"ask":132.71,"ask_size":3.0,"iv":0.3108,"open_interest":5.0,"volume":0.0,"delta":0.9191,"gamma":0.0014,"vega":0.5408,"theta":-0.0505,"rho":1.3574,"theo":131.1664,"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":133.550003051758},{"option":"SPY260529P00560000","bid":4.11,"bid_size":329.0,"ask":4.14,"ask_size":596.0,"iv":0.2987,"open_interest":298.0,"volume":0.0,"delta":-0.0817,"gamma":0.0014,"vega":0.5452,"theta":-0.0794,"rho":-0.1477,"theo":4.1055,"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":3.70500004291534},{"option":"SPY260529C00565000","bid":126.25,"bid_size":33.0,"ask":126.7,"ask_size":5.0,"iv":0.2932,"open_interest":11.0,"volume":0.0,"delta":0.9135,"gamma":0.0015,"vega":0.5685,"theta":-0.0542,"rho":1.3599,"theo":126.4677,"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":128.834999084473},{"option":"SPY260529P00565000","bid":4.37,"bid_size":217.0,"ask":4.39,"ask_size":183.0,"iv":0.2935,"open_interest":246.0,"volume":0.0,"delta":-0.0873,"gamma":0.0015,"vega":0.5742,"theta":-0.082,"rho":-0.1575,"theo":4.3643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.61,"last_trade_time":"2026-02-18T11:17:46","percent_change":0.0,"prev_day_close":3.93500006198883},{"option":"SPY260529C00570000","bid":121.58,"bid_size":5.0,"ask":122.05,"ask_size":5.0,"iv":0.2883,"open_interest":9.0,"volume":0.0,"delta":0.9076,"gamma":0.0016,"vega":0.5973,"theta":-0.0579,"rho":1.3616,"theo":121.7998,"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":124.524997711182},{"option":"SPY260529P00570000","bid":4.65,"bid_size":169.0,"ask":4.67,"ask_size":172.0,"iv":0.2883,"open_interest":719.0,"volume":0.0,"delta":-0.0933,"gamma":0.0016,"vega":0.6019,"theta":-0.0848,"rho":-0.1682,"theo":4.6453,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.32,"last_trade_time":"2026-02-18T14:45:00","percent_change":0.0,"prev_day_close":4.19000005722046},{"option":"SPY260529C00575000","bid":116.93,"bid_size":5.0,"ask":118.73,"ask_size":191.0,"iv":0.2932,"open_interest":11.0,"volume":0.0,"delta":0.9012,"gamma":0.0017,"vega":0.6271,"theta":-0.0617,"rho":1.3623,"theo":117.154,"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":119.860000610352},{"option":"SPY260529P00575000","bid":4.94,"bid_size":260.0,"ask":4.97,"ask_size":242.0,"iv":0.2831,"open_interest":485.0,"volume":14.0,"delta":-0.0998,"gamma":0.0018,"vega":0.6321,"theta":-0.0876,"rho":-0.1791,"theo":4.9475,"change":0.61,"open":5.0,"high":5.07,"low":5.0,"tick":"no_change","last_trade_price":5.07,"last_trade_time":"2026-02-19T13:22:05","percent_change":13.6771,"prev_day_close":4.46000003814697},{"option":"SPY260529C00580000","bid":112.31,"bid_size":5.0,"ask":113.91,"ask_size":8.0,"iv":0.2862,"open_interest":12.0,"volume":1.0,"delta":0.8944,"gamma":0.0018,"vega":0.6579,"theta":-0.0655,"rho":1.3623,"theo":112.5314,"change":-2.65,"open":112.53,"high":112.53,"low":112.53,"tick":"up","last_trade_price":112.53,"last_trade_time":"2026-02-19T14:50:45","percent_change":-2.30075,"prev_day_close":115.180000305176},{"option":"SPY260529P00580000","bid":5.27,"bid_size":263.0,"ask":5.3,"ask_size":151.0,"iv":0.278,"open_interest":399.0,"volume":11.0,"delta":-0.1068,"gamma":0.0019,"vega":0.663,"theta":-0.0904,"rho":-0.191,"theo":5.2736,"change":0.65,"open":5.23,"high":5.42,"low":5.23,"tick":"down","last_trade_price":5.4,"last_trade_time":"2026-02-19T14:40:10","percent_change":13.6842,"prev_day_close":4.75},{"option":"SPY260529C00585000","bid":107.72,"bid_size":5.0,"ask":108.16,"ask_size":34.0,"iv":0.2727,"open_interest":7.0,"volume":1.0,"delta":0.887,"gamma":0.002,"vega":0.6901,"theta":-0.0693,"rho":1.3613,"theo":107.9335,"change":-2.65,"open":107.92,"high":107.92,"low":107.92,"tick":"down","last_trade_price":107.92,"last_trade_time":"2026-02-19T14:50:45","percent_change":-2.39667,"prev_day_close":110.569999694824},{"option":"SPY260529P00585000","bid":5.62,"bid_size":201.0,"ask":5.65,"ask_size":321.0,"iv":0.273,"open_interest":218.0,"volume":8.0,"delta":-0.1145,"gamma":0.002,"vega":0.6967,"theta":-0.0934,"rho":-0.2042,"theo":5.6333,"change":0.65,"open":5.58,"high":5.72,"low":5.58,"tick":"up","last_trade_price":5.72,"last_trade_time":"2026-02-19T13:26:51","percent_change":12.8205,"prev_day_close":5.07000017166138},{"option":"SPY260529C00588000","bid":104.93,"bid_size":5.0,"ask":105.47,"ask_size":5.0,"iv":0.2699,"open_interest":5.0,"volume":0.0,"delta":0.8822,"gamma":0.002,"vega":0.7102,"theta":-0.0717,"rho":1.3601,"theo":105.1873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":107.66,"last_trade_time":"2026-02-18T15:02:38","percent_change":0.0,"prev_day_close":107.75},{"option":"SPY260529P00588000","bid":5.84,"bid_size":223.0,"ask":5.88,"ask_size":439.0,"iv":0.2699,"open_interest":288.0,"volume":2.0,"delta":-0.1193,"gamma":0.0021,"vega":0.7183,"theta":-0.0952,"rho":-0.2124,"theo":5.8573,"change":0.44,"open":5.69,"high":5.71,"low":5.69,"tick":"up","last_trade_price":5.71,"last_trade_time":"2026-02-19T14:12:15","percent_change":8.34915,"prev_day_close":5.26999998092651},{"option":"SPY260529C00589000","bid":104.01,"bid_size":5.0,"ask":104.52,"ask_size":35.0,"iv":0.2686,"open_interest":1.0,"volume":0.0,"delta":0.8806,"gamma":0.0021,"vega":0.7171,"theta":-0.0724,"rho":1.3596,"theo":104.2741,"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":106.88500213623},{"option":"SPY260529P00589000","bid":5.91,"bid_size":198.0,"ask":5.95,"ask_size":308.0,"iv":0.2689,"open_interest":174.0,"volume":0.0,"delta":-0.121,"gamma":0.0021,"vega":0.7255,"theta":-0.0957,"rho":-0.2153,"theo":5.9341,"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":5.34000015258789},{"option":"SPY260529C00590000","bid":103.15,"bid_size":35.0,"ask":103.57,"ask_size":5.0,"iv":0.2677,"open_interest":60.0,"volume":0.0,"delta":0.879,"gamma":0.0021,"vega":0.724,"theta":-0.0732,"rho":1.359,"theo":103.362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.43,"last_trade_time":"2026-02-18T11:06:43","percent_change":0.0,"prev_day_close":105.944999694824},{"option":"SPY260529P00590000","bid":5.99,"bid_size":247.0,"ask":6.02,"ask_size":198.0,"iv":0.2678,"open_interest":189.0,"volume":4.0,"delta":-0.1226,"gamma":0.0022,"vega":0.7314,"theta":-0.0962,"rho":-0.2191,"theo":6.0038,"change":0.59,"open":5.84,"high":6.0,"low":5.84,"tick":"up","last_trade_price":6.0,"last_trade_time":"2026-02-19T13:45:16","percent_change":10.9057,"prev_day_close":5.40999984741211},{"option":"SPY260529C00591000","bid":102.18,"bid_size":35.0,"ask":102.67,"ask_size":35.0,"iv":0.2663,"open_interest":1.0,"volume":0.0,"delta":0.8773,"gamma":0.0021,"vega":0.731,"theta":-0.074,"rho":1.3584,"theo":102.4511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.56,"last_trade_time":"2026-02-18T15:02:16","percent_change":0.0,"prev_day_close":105.005001068115},{"option":"SPY260529P00591000","bid":6.07,"bid_size":195.0,"ask":6.11,"ask_size":391.0,"iv":0.2668,"open_interest":1.0,"volume":0.0,"delta":-0.1243,"gamma":0.0022,"vega":0.7379,"theta":-0.0968,"rho":-0.2217,"theo":6.0835,"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":5.48000001907349},{"option":"SPY260529C00592000","bid":101.28,"bid_size":35.0,"ask":101.81,"ask_size":5.0,"iv":0.2657,"open_interest":7.0,"volume":0.0,"delta":0.8756,"gamma":0.0022,"vega":0.738,"theta":-0.0748,"rho":1.3577,"theo":101.5414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":106.17,"last_trade_time":"2026-02-18T11:29:52","percent_change":0.0,"prev_day_close":104.069999694824},{"option":"SPY260529P00592000","bid":6.15,"bid_size":194.0,"ask":6.19,"ask_size":387.0,"iv":0.2658,"open_interest":88.0,"volume":21.0,"delta":-0.126,"gamma":0.0022,"vega":0.7447,"theta":-0.0974,"rho":-0.2239,"theo":6.1643,"change":0.545,"open":6.1,"high":6.14,"low":5.99,"tick":"no_change","last_trade_price":6.1,"last_trade_time":"2026-02-19T11:48:55","percent_change":9.81098,"prev_day_close":5.5550000667572},{"option":"SPY260529C00593000","bid":100.37,"bid_size":35.0,"ask":100.85,"ask_size":5.0,"iv":0.2645,"open_interest":0.0,"volume":0.0,"delta":0.8739,"gamma":0.0022,"vega":0.7451,"theta":-0.0756,"rho":1.3569,"theo":100.6328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":103.180000305176},{"option":"SPY260529P00593000","bid":6.23,"bid_size":194.0,"ask":6.27,"ask_size":296.0,"iv":0.2649,"open_interest":73.0,"volume":0.0,"delta":-0.1279,"gamma":0.0022,"vega":0.7522,"theta":-0.0981,"rho":-0.2268,"theo":6.2555,"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":5.63000011444092},{"option":"SPY260529C00594000","bid":99.46,"bid_size":35.0,"ask":99.96,"ask_size":5.0,"iv":0.2633,"open_interest":19.0,"volume":0.0,"delta":0.8722,"gamma":0.0022,"vega":0.7522,"theta":-0.0763,"rho":1.3561,"theo":99.7255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.44,"last_trade_time":"2026-02-18T14:12:16","percent_change":0.0,"prev_day_close":102.275001525879},{"option":"SPY260529P00594000","bid":6.32,"bid_size":104.0,"ask":6.36,"ask_size":407.0,"iv":0.2638,"open_interest":209.0,"volume":0.0,"delta":-0.1295,"gamma":0.0023,"vega":0.7589,"theta":-0.0986,"rho":-0.2297,"theo":6.3291,"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":5.70499992370606},{"option":"SPY260529C00595000","bid":98.61,"bid_size":35.0,"ask":99.01,"ask_size":35.0,"iv":0.2628,"open_interest":18.0,"volume":0.0,"delta":0.8704,"gamma":0.0022,"vega":0.7593,"theta":-0.0771,"rho":1.3553,"theo":98.8193,"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":101.375},{"option":"SPY260529P00595000","bid":6.4,"bid_size":192.0,"ask":6.44,"ask_size":377.0,"iv":0.2628,"open_interest":232.0,"volume":15.0,"delta":-0.1313,"gamma":0.0023,"vega":0.7661,"theta":-0.0992,"rho":-0.2325,"theo":6.4132,"change":0.485,"open":6.45,"high":6.45,"low":6.27,"tick":"down","last_trade_price":6.27,"last_trade_time":"2026-02-19T14:15:50","percent_change":8.38375,"prev_day_close":5.78500008583069},{"option":"SPY260529C00596000","bid":97.66,"bid_size":35.0,"ask":98.17,"ask_size":5.0,"iv":0.2614,"open_interest":2.0,"volume":0.0,"delta":0.8686,"gamma":0.0023,"vega":0.7665,"theta":-0.0779,"rho":1.3544,"theo":97.9144,"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":100.450000762939},{"option":"SPY260529P00596000","bid":6.49,"bid_size":103.0,"ask":6.52,"ask_size":183.0,"iv":0.2619,"open_interest":125.0,"volume":0.0,"delta":-0.1333,"gamma":0.0023,"vega":0.7738,"theta":-0.0998,"rho":-0.2355,"theo":6.5084,"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":5.8600001335144},{"option":"SPY260529C00597000","bid":96.75,"bid_size":35.0,"ask":97.27,"ask_size":35.0,"iv":0.2608,"open_interest":1.0,"volume":0.0,"delta":0.8668,"gamma":0.0023,"vega":0.7737,"theta":-0.0786,"rho":1.3534,"theo":97.0108,"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":99.5450019836426},{"option":"SPY260529P00597000","bid":6.57,"bid_size":189.0,"ask":6.61,"ask_size":370.0,"iv":0.2608,"open_interest":170.0,"volume":0.0,"delta":-0.135,"gamma":0.0024,"vega":0.7806,"theta":-0.1004,"rho":-0.2384,"theo":6.5854,"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":5.94000005722046},{"option":"SPY260529C00598000","bid":95.85,"bid_size":35.0,"ask":96.37,"ask_size":35.0,"iv":0.2596,"open_interest":1.0,"volume":0.0,"delta":0.865,"gamma":0.0023,"vega":0.7809,"theta":-0.0794,"rho":1.3524,"theo":96.1084,"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":98.6399993896484},{"option":"SPY260529P00598000","bid":6.66,"bid_size":189.0,"ask":6.7,"ask_size":367.0,"iv":0.2598,"open_interest":24.0,"volume":0.0,"delta":-0.1369,"gamma":0.0024,"vega":0.7877,"theta":-0.1009,"rho":-0.2417,"theo":6.6735,"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":6.01999998092651},{"option":"SPY260529C00599000","bid":94.95,"bid_size":36.0,"ask":95.46,"ask_size":6.0,"iv":0.2589,"open_interest":0.0,"volume":0.0,"delta":0.8631,"gamma":0.0024,"vega":0.7881,"theta":-0.0802,"rho":1.3514,"theo":95.2073,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":97.6599998474121},{"option":"SPY260529P00599000","bid":6.75,"bid_size":188.0,"ask":6.79,"ask_size":364.0,"iv":0.2588,"open_interest":194.0,"volume":2.0,"delta":-0.1389,"gamma":0.0024,"vega":0.7951,"theta":-0.1015,"rho":-0.245,"theo":6.7629,"change":0.3,"open":6.4,"high":6.4,"low":6.4,"tick":"up","last_trade_price":6.4,"last_trade_time":"2026-02-19T10:05:34","percent_change":4.91803,"prev_day_close":6.09999990463257},{"option":"SPY260529C00600000","bid":94.1,"bid_size":36.0,"ask":94.5,"ask_size":36.0,"iv":0.2575,"open_interest":89.0,"volume":1.0,"delta":0.8612,"gamma":0.0024,"vega":0.7954,"theta":-0.081,"rho":1.3504,"theo":94.3074,"change":-1.445,"open":95.32,"high":95.32,"low":95.32,"tick":"down","last_trade_price":95.32,"last_trade_time":"2026-02-19T09:35:04","percent_change":-1.49331,"prev_day_close":96.7649993896484},{"option":"SPY260529P00600000","bid":6.84,"bid_size":267.0,"ask":6.87,"ask_size":175.0,"iv":0.2578,"open_interest":37847.0,"volume":15.0,"delta":-0.1408,"gamma":0.0025,"vega":0.8023,"theta":-0.1021,"rho":-0.248,"theo":6.8536,"change":0.5,"open":6.55,"high":6.99,"low":6.55,"tick":"down","last_trade_price":6.68,"last_trade_time":"2026-02-19T14:17:40","percent_change":8.09062,"prev_day_close":6.17999982833862},{"option":"SPY260529C00601000","bid":93.16,"bid_size":6.0,"ask":93.66,"ask_size":36.0,"iv":0.256,"open_interest":3.0,"volume":0.0,"delta":0.8593,"gamma":0.0024,"vega":0.8027,"theta":-0.0817,"rho":1.3492,"theo":93.4089,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":98.39,"last_trade_time":"2026-02-18T12:09:21","percent_change":0.0,"prev_day_close":95.8549995422363},{"option":"SPY260529P00601000","bid":6.93,"bid_size":186.0,"ask":6.97,"ask_size":357.0,"iv":0.2568,"open_interest":5.0,"volume":0.0,"delta":-0.1428,"gamma":0.0025,"vega":0.8096,"theta":-0.1027,"rho":-0.2512,"theo":6.9455,"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":6.2649998664856},{"option":"SPY260529C00602000","bid":92.27,"bid_size":6.0,"ask":92.76,"ask_size":36.0,"iv":0.2557,"open_interest":1.0,"volume":0.0,"delta":0.8573,"gamma":0.0025,"vega":0.81,"theta":-0.0825,"rho":1.3481,"theo":92.5117,"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":94.9449996948242},{"option":"SPY260529P00602000","bid":7.02,"bid_size":184.0,"ask":7.06,"ask_size":269.0,"iv":0.2557,"open_interest":10.0,"volume":0.0,"delta":-0.1448,"gamma":0.0025,"vega":0.8169,"theta":-0.1033,"rho":-0.2547,"theo":7.0388,"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":6.35500001907349},{"option":"SPY260529C00603000","bid":91.36,"bid_size":36.0,"ask":91.86,"ask_size":6.0,"iv":0.2552,"open_interest":2.0,"volume":0.0,"delta":0.8553,"gamma":0.0025,"vega":0.8174,"theta":-0.0833,"rho":1.3469,"theo":91.6158,"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":94.0950012207031},{"option":"SPY260529P00603000","bid":7.12,"bid_size":184.0,"ask":7.16,"ask_size":351.0,"iv":0.2548,"open_interest":5.0,"volume":0.0,"delta":-0.1468,"gamma":0.0026,"vega":0.8244,"theta":-0.1039,"rho":-0.2581,"theo":7.1336,"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":6.43499994277954},{"option":"SPY260529C00604000","bid":90.47,"bid_size":36.0,"ask":90.96,"ask_size":36.0,"iv":0.2537,"open_interest":1.0,"volume":0.0,"delta":0.8533,"gamma":0.0025,"vega":0.8248,"theta":-0.084,"rho":1.3457,"theo":90.7212,"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":93.1949996948242},{"option":"SPY260529P00604000","bid":7.21,"bid_size":183.0,"ask":7.25,"ask_size":165.0,"iv":0.2538,"open_interest":9.0,"volume":0.0,"delta":-0.149,"gamma":0.0026,"vega":0.8325,"theta":-0.1046,"rho":-0.2616,"theo":7.2402,"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":6.52500009536743},{"option":"SPY260529C00605000","bid":89.62,"bid_size":36.0,"ask":90.01,"ask_size":36.0,"iv":0.2527,"open_interest":3.0,"volume":0.0,"delta":0.8513,"gamma":0.0026,"vega":0.8323,"theta":-0.0848,"rho":1.3444,"theo":89.828,"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":92.2250022888184},{"option":"SPY260529P00605000","bid":7.31,"bid_size":182.0,"ask":7.35,"ask_size":260.0,"iv":0.2527,"open_interest":1075.0,"volume":1.0,"delta":-0.151,"gamma":0.0026,"vega":0.8396,"theta":-0.1051,"rho":-0.2646,"theo":7.327,"change":0.585,"open":7.2,"high":7.2,"low":7.2,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-19T09:40:01","percent_change":8.84354,"prev_day_close":6.61500000953674},{"option":"SPY260529C00606000","bid":88.7,"bid_size":6.0,"ask":89.13,"ask_size":6.0,"iv":0.2515,"open_interest":1.0,"volume":0.0,"delta":0.8492,"gamma":0.0026,"vega":0.8398,"theta":-0.0856,"rho":1.343,"theo":88.9362,"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":91.3899993896484},{"option":"SPY260529P00606000","bid":7.41,"bid_size":181.0,"ask":7.45,"ask_size":341.0,"iv":0.2518,"open_interest":3.0,"volume":0.0,"delta":-0.1533,"gamma":0.0027,"vega":0.8476,"theta":-0.1057,"rho":-0.2687,"theo":7.4366,"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":6.70499992370606},{"option":"SPY260529C00607000","bid":87.79,"bid_size":36.0,"ask":88.29,"ask_size":36.0,"iv":0.2506,"open_interest":0.0,"volume":0.0,"delta":0.8471,"gamma":0.0026,"vega":0.8475,"theta":-0.0863,"rho":1.3416,"theo":88.0457,"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":90.4949989318848},{"option":"SPY260529P00607000","bid":7.51,"bid_size":180.0,"ask":7.55,"ask_size":255.0,"iv":0.2508,"open_interest":31.0,"volume":0.0,"delta":-0.1554,"gamma":0.0027,"vega":0.8561,"theta":-0.1063,"rho":-0.2724,"theo":7.5372,"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":6.79500007629394},{"option":"SPY260529C00608000","bid":86.91,"bid_size":36.0,"ask":87.39,"ask_size":6.0,"iv":0.2496,"open_interest":0.0,"volume":0.0,"delta":0.845,"gamma":0.0027,"vega":0.8552,"theta":-0.0871,"rho":1.34,"theo":87.1567,"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":89.5949974060059},{"option":"SPY260529P00608000","bid":7.61,"bid_size":213.0,"ask":7.65,"ask_size":104.0,"iv":0.2498,"open_interest":12.0,"volume":1.0,"delta":-0.1576,"gamma":0.0027,"vega":0.8646,"theta":-0.1069,"rho":-0.2761,"theo":7.6391,"change":0.42,"open":7.31,"high":7.31,"low":7.31,"tick":"down","last_trade_price":7.31,"last_trade_time":"2026-02-19T09:31:38","percent_change":6.09579,"prev_day_close":6.8899998664856},{"option":"SPY260529C00609000","bid":86.02,"bid_size":37.0,"ask":86.46,"ask_size":37.0,"iv":0.2484,"open_interest":0.0,"volume":0.0,"delta":0.8428,"gamma":0.0027,"vega":0.8629,"theta":-0.0878,"rho":1.3384,"theo":86.2692,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":88.7000007629394},{"option":"SPY260529P00609000","bid":7.72,"bid_size":96.0,"ask":7.76,"ask_size":332.0,"iv":0.2488,"open_interest":12.0,"volume":4.0,"delta":-0.1599,"gamma":0.0028,"vega":0.8731,"theta":-0.1075,"rho":-0.2797,"theo":7.7424,"change":0.255,"open":7.81,"high":7.81,"low":7.24,"tick":"down","last_trade_price":7.24,"last_trade_time":"2026-02-19T10:46:42","percent_change":3.65068,"prev_day_close":6.9850001335144},{"option":"SPY260529C00610000","bid":85.19,"bid_size":6.0,"ask":85.56,"ask_size":37.0,"iv":0.2482,"open_interest":20.0,"volume":5.0,"delta":0.8407,"gamma":0.0028,"vega":0.8704,"theta":-0.0885,"rho":1.337,"theo":85.3897,"change":-2.87,"open":84.92,"high":84.92,"low":84.92,"tick":"down","last_trade_price":84.92,"last_trade_time":"2026-02-19T12:58:45","percent_change":-3.26916,"prev_day_close":87.7899971008301},{"option":"SPY260529P00610000","bid":7.82,"bid_size":220.0,"ask":7.85,"ask_size":153.0,"iv":0.2477,"open_interest":487.0,"volume":1.0,"delta":-0.1621,"gamma":0.0028,"vega":0.8815,"theta":-0.108,"rho":-0.2844,"theo":7.8472,"change":0.45,"open":7.53,"high":7.53,"low":7.53,"tick":"up","last_trade_price":7.53,"last_trade_time":"2026-02-19T11:28:34","percent_change":6.35593,"prev_day_close":7.07999992370606},{"option":"SPY260529C00611000","bid":84.27,"bid_size":6.0,"ask":84.73,"ask_size":37.0,"iv":0.2467,"open_interest":2.0,"volume":0.0,"delta":0.8384,"gamma":0.0028,"vega":0.8786,"theta":-0.0893,"rho":1.335,"theo":84.4985,"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":86.9149971008301},{"option":"SPY260529P00611000","bid":7.93,"bid_size":177.0,"ask":7.97,"ask_size":327.0,"iv":0.2468,"open_interest":15.0,"volume":0.0,"delta":-0.1642,"gamma":0.0028,"vega":0.8881,"theta":-0.1085,"rho":-0.2878,"theo":7.9432,"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":7.17499995231628},{"option":"SPY260529C00612000","bid":83.45,"bid_size":102.0,"ask":83.82,"ask_size":102.0,"iv":0.2461,"open_interest":1.0,"volume":3.0,"delta":0.8361,"gamma":0.0028,"vega":0.8866,"theta":-0.0901,"rho":1.3332,"theo":83.6155,"change":-1.525,"open":84.72,"high":84.72,"low":84.49,"tick":"down","last_trade_price":84.49,"last_trade_time":"2026-02-19T12:44:52","percent_change":-1.77295,"prev_day_close":86.0149993896484},{"option":"SPY260529P00612000","bid":8.04,"bid_size":177.0,"ask":8.08,"ask_size":325.0,"iv":0.2458,"open_interest":33.0,"volume":0.0,"delta":-0.1666,"gamma":0.0029,"vega":0.8955,"theta":-0.1091,"rho":-0.2912,"theo":8.052,"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":7.27500009536743},{"option":"SPY260529C00613000","bid":82.49,"bid_size":37.0,"ask":82.96,"ask_size":37.0,"iv":0.2446,"open_interest":0.0,"volume":0.0,"delta":0.8338,"gamma":0.0029,"vega":0.8945,"theta":-0.0908,"rho":1.3313,"theo":82.734,"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":85.1199989318848},{"option":"SPY260529P00613000","bid":8.15,"bid_size":176.0,"ask":8.19,"ask_size":322.0,"iv":0.2448,"open_interest":224.0,"volume":0.0,"delta":-0.169,"gamma":0.0029,"vega":0.9031,"theta":-0.1097,"rho":-0.2948,"theo":8.1622,"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":7.375},{"option":"SPY260529C00614000","bid":81.63,"bid_size":6.0,"ask":82.08,"ask_size":6.0,"iv":0.2436,"open_interest":0.0,"volume":0.0,"delta":0.8315,"gamma":0.0029,"vega":0.9025,"theta":-0.0916,"rho":1.3293,"theo":81.8542,"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":84.1800003051758},{"option":"SPY260529P00614000","bid":8.26,"bid_size":176.0,"ask":8.3,"ask_size":239.0,"iv":0.2438,"open_interest":17.0,"volume":0.0,"delta":-0.1714,"gamma":0.003,"vega":0.9113,"theta":-0.1102,"rho":-0.2986,"theo":8.2736,"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":7.4850001335144},{"option":"SPY260529C00615000","bid":80.78,"bid_size":37.0,"ask":81.14,"ask_size":6.0,"iv":0.2427,"open_interest":22.0,"volume":0.0,"delta":0.8291,"gamma":0.0029,"vega":0.9106,"theta":-0.0923,"rho":1.3272,"theo":80.9759,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":85.26,"last_trade_time":"2026-02-18T13:26:35","percent_change":0.0,"prev_day_close":83.3250007629394},{"option":"SPY260529P00615000","bid":8.37,"bid_size":175.0,"ask":8.42,"ask_size":317.0,"iv":0.2427,"open_interest":139.0,"volume":0.0,"delta":-0.1738,"gamma":0.003,"vega":0.9193,"theta":-0.1108,"rho":-0.3015,"theo":8.3869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.0,"last_trade_time":"2026-02-18T10:41:14","percent_change":0.0,"prev_day_close":7.58500003814697},{"option":"SPY260529C00616000","bid":79.87,"bid_size":37.0,"ask":80.32,"ask_size":6.0,"iv":0.2418,"open_interest":2.0,"volume":0.0,"delta":0.8268,"gamma":0.003,"vega":0.9186,"theta":-0.093,"rho":1.3251,"theo":80.0993,"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":82.4549980163574},{"option":"SPY260529P00616000","bid":8.49,"bid_size":175.0,"ask":8.53,"ask_size":315.0,"iv":0.2418,"open_interest":19.0,"volume":0.0,"delta":-0.1764,"gamma":0.0031,"vega":0.9278,"theta":-0.1114,"rho":-0.3057,"theo":8.5139,"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":7.6949999332428},{"option":"SPY260529C00617000","bid":79.0,"bid_size":38.0,"ask":79.44,"ask_size":38.0,"iv":0.2406,"open_interest":0.0,"volume":0.0,"delta":0.8243,"gamma":0.003,"vega":0.9266,"theta":-0.0938,"rho":1.3229,"theo":79.2244,"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":81.5849990844726},{"option":"SPY260529P00617000","bid":8.6,"bid_size":174.0,"ask":8.65,"ask_size":312.0,"iv":0.2408,"open_interest":6.0,"volume":0.0,"delta":-0.1789,"gamma":0.0031,"vega":0.9359,"theta":-0.112,"rho":-0.3099,"theo":8.6307,"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":7.79500007629394},{"option":"SPY260529C00618000","bid":78.13,"bid_size":38.0,"ask":78.57,"ask_size":38.0,"iv":0.2397,"open_interest":0.0,"volume":0.0,"delta":0.8218,"gamma":0.0031,"vega":0.9346,"theta":-0.0945,"rho":1.3207,"theo":78.3512,"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":80.6399993896484},{"option":"SPY260529P00618000","bid":8.72,"bid_size":174.0,"ask":8.77,"ask_size":310.0,"iv":0.2398,"open_interest":140.0,"volume":5.0,"delta":-0.1815,"gamma":0.0031,"vega":0.9438,"theta":-0.1125,"rho":-0.3143,"theo":8.7492,"change":0.985,"open":8.26,"high":8.9,"low":8.26,"tick":"down","last_trade_price":8.89,"last_trade_time":"2026-02-19T14:40:43","percent_change":12.4605,"prev_day_close":7.90499997138977},{"option":"SPY260529C00619000","bid":77.25,"bid_size":38.0,"ask":77.7,"ask_size":38.0,"iv":0.2387,"open_interest":0.0,"volume":0.0,"delta":0.8194,"gamma":0.0031,"vega":0.9427,"theta":-0.0952,"rho":1.3184,"theo":77.4797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.810001373291},{"option":"SPY260529P00619000","bid":8.84,"bid_size":172.0,"ask":8.89,"ask_size":306.0,"iv":0.2388,"open_interest":37.0,"volume":1.0,"delta":-0.1841,"gamma":0.0032,"vega":0.952,"theta":-0.1131,"rho":-0.3178,"theo":8.8695,"change":0.245,"open":8.26,"high":8.26,"low":8.26,"tick":"up","last_trade_price":8.26,"last_trade_time":"2026-02-19T10:46:42","percent_change":3.05677,"prev_day_close":8.0149998664856},{"option":"SPY260529C00620000","bid":76.42,"bid_size":38.0,"ask":76.77,"ask_size":38.0,"iv":0.2377,"open_interest":28.0,"volume":0.0,"delta":0.8168,"gamma":0.0031,"vega":0.9507,"theta":-0.0959,"rho":1.316,"theo":76.6099,"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":78.9249992370606},{"option":"SPY260529P00620000","bid":8.97,"bid_size":236.0,"ask":9.0,"ask_size":133.0,"iv":0.2378,"open_interest":3757.0,"volume":107.0,"delta":-0.1865,"gamma":0.0032,"vega":0.9594,"theta":-0.1135,"rho":-0.3217,"theo":8.9789,"change":0.765,"open":8.7,"high":8.9,"low":8.33,"tick":"up","last_trade_price":8.9,"last_trade_time":"2026-02-19T13:47:51","percent_change":9.40381,"prev_day_close":8.13499975204468},{"option":"SPY260529C00621000","bid":75.51,"bid_size":38.0,"ask":75.96,"ask_size":38.0,"iv":0.2364,"open_interest":1.0,"volume":0.0,"delta":0.8144,"gamma":0.0032,"vega":0.9584,"theta":-0.0965,"rho":1.3139,"theo":75.7473,"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":78.0750007629394},{"option":"SPY260529P00621000","bid":9.09,"bid_size":171.0,"ask":9.14,"ask_size":302.0,"iv":0.2367,"open_interest":34.0,"volume":0.0,"delta":-0.1892,"gamma":0.0032,"vega":0.9675,"theta":-0.1141,"rho":-0.3258,"theo":9.1025,"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":8.24500036239624},{"option":"SPY260529C00622000","bid":74.65,"bid_size":38.0,"ask":75.09,"ask_size":6.0,"iv":0.2356,"open_interest":2.0,"volume":0.0,"delta":0.8117,"gamma":0.0032,"vega":0.9665,"theta":-0.0972,"rho":1.3114,"theo":74.8809,"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":77.189998626709},{"option":"SPY260529P00622000","bid":9.22,"bid_size":171.0,"ask":9.26,"ask_size":221.0,"iv":0.2358,"open_interest":60.0,"volume":3.0,"delta":-0.1921,"gamma":0.0033,"vega":0.9758,"theta":-0.1147,"rho":-0.3307,"theo":9.2411,"change":0.665,"open":9.05,"high":9.05,"low":9.03,"tick":"no_change","last_trade_price":9.03,"last_trade_time":"2026-02-19T14:15:52","percent_change":7.94979,"prev_day_close":8.36500024795532},{"option":"SPY260529C00623000","bid":73.8,"bid_size":39.0,"ask":74.22,"ask_size":38.0,"iv":0.2344,"open_interest":3.0,"volume":0.0,"delta":0.8091,"gamma":0.0032,"vega":0.9745,"theta":-0.0979,"rho":1.3089,"theo":74.0163,"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":76.310001373291},{"option":"SPY260529P00623000","bid":9.35,"bid_size":92.0,"ask":9.39,"ask_size":219.0,"iv":0.2348,"open_interest":56.0,"volume":0.0,"delta":-0.1948,"gamma":0.0033,"vega":0.9842,"theta":-0.1152,"rho":-0.3351,"theo":9.3685,"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":8.48000001907349},{"option":"SPY260529C00624000","bid":72.94,"bid_size":39.0,"ask":73.37,"ask_size":39.0,"iv":0.2335,"open_interest":0.0,"volume":0.0,"delta":0.8064,"gamma":0.0033,"vega":0.9827,"theta":-0.0986,"rho":1.3063,"theo":73.1535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":75.4099998474121},{"option":"SPY260529P00624000","bid":9.48,"bid_size":92.0,"ask":9.52,"ask_size":217.0,"iv":0.2338,"open_interest":10.0,"volume":0.0,"delta":-0.1976,"gamma":0.0034,"vega":0.9923,"theta":-0.1158,"rho":-0.3394,"theo":9.4979,"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":8.59499979019165},{"option":"SPY260529C00625000","bid":72.11,"bid_size":39.0,"ask":72.45,"ask_size":39.0,"iv":0.2326,"open_interest":66.0,"volume":0.0,"delta":0.8037,"gamma":0.0033,"vega":0.9908,"theta":-0.0993,"rho":1.3037,"theo":72.2926,"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":74.5449981689453},{"option":"SPY260529P00625000","bid":9.61,"bid_size":215.0,"ask":9.65,"ask_size":125.0,"iv":0.2328,"open_interest":1060.0,"volume":1.0,"delta":-0.2002,"gamma":0.0034,"vega":1.0001,"theta":-0.1162,"rho":-0.3436,"theo":9.6155,"change":0.465,"open":9.19,"high":9.19,"low":9.19,"tick":"up","last_trade_price":9.19,"last_trade_time":"2026-02-19T11:38:57","percent_change":5.32951,"prev_day_close":8.72499990463257},{"option":"SPY260529C00626000","bid":71.21,"bid_size":39.0,"ask":71.64,"ask_size":6.0,"iv":0.232,"open_interest":0.0,"volume":1.0,"delta":0.8009,"gamma":0.0034,"vega":0.999,"theta":-0.1,"rho":1.3009,"theo":71.4335,"change":-0.015,"open":73.65,"high":73.65,"low":73.65,"tick":"down","last_trade_price":73.65,"last_trade_time":"2026-02-19T10:33:50","percent_change":-0.0203585,"prev_day_close":73.6649971008301},{"option":"SPY260529P00626000","bid":9.74,"bid_size":169.0,"ask":9.79,"ask_size":291.0,"iv":0.2318,"open_interest":45.0,"volume":0.0,"delta":-0.2033,"gamma":0.0035,"vega":1.0091,"theta":-0.1168,"rho":-0.3488,"theo":9.7623,"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":8.84499979019165},{"option":"SPY260529C00627000","bid":70.37,"bid_size":39.0,"ask":70.78,"ask_size":39.0,"iv":0.2305,"open_interest":4.0,"volume":0.0,"delta":0.7981,"gamma":0.0034,"vega":1.0073,"theta":-0.1006,"rho":1.2981,"theo":70.5763,"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":72.8300018310547},{"option":"SPY260529P00627000","bid":9.88,"bid_size":168.0,"ask":9.93,"ask_size":288.0,"iv":0.2308,"open_interest":20.0,"volume":1.0,"delta":-0.2062,"gamma":0.0035,"vega":1.0188,"theta":-0.1173,"rho":-0.3531,"theo":9.8975,"change":0.355,"open":9.33,"high":9.33,"low":9.33,"tick":"down","last_trade_price":9.33,"last_trade_time":"2026-02-19T10:40:15","percent_change":3.95543,"prev_day_close":8.97499990463257},{"option":"SPY260529C00628000","bid":69.5,"bid_size":39.0,"ask":69.93,"ask_size":39.0,"iv":0.2294,"open_interest":0.0,"volume":0.0,"delta":0.7952,"gamma":0.0035,"vega":1.0156,"theta":-0.1013,"rho":1.2951,"theo":69.7211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.9599990844726},{"option":"SPY260529P00628000","bid":10.02,"bid_size":91.0,"ask":10.06,"ask_size":91.0,"iv":0.2298,"open_interest":401.0,"volume":0.0,"delta":-0.2092,"gamma":0.0036,"vega":1.0282,"theta":-0.1178,"rho":-0.3573,"theo":10.0346,"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":9.09499979019165},{"option":"SPY260529C00629000","bid":68.66,"bid_size":6.0,"ask":69.03,"ask_size":40.0,"iv":0.2284,"open_interest":0.0,"volume":0.0,"delta":0.7924,"gamma":0.0035,"vega":1.024,"theta":-0.102,"rho":1.292,"theo":68.868,"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":71.0949974060059},{"option":"SPY260529P00629000","bid":10.16,"bid_size":90.0,"ask":10.2,"ask_size":90.0,"iv":0.2287,"open_interest":5.0,"volume":0.0,"delta":-0.212,"gamma":0.0036,"vega":1.0361,"theta":-0.1182,"rho":-0.3639,"theo":10.1604,"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":9.22499990463257},{"option":"SPY260529C00630000","bid":67.85,"bid_size":40.0,"ask":68.17,"ask_size":40.0,"iv":0.2274,"open_interest":91.0,"volume":0.0,"delta":0.7894,"gamma":0.0036,"vega":1.0324,"theta":-0.1026,"rho":1.2889,"theo":68.0168,"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":70.2350006103516},{"option":"SPY260529P00630000","bid":10.3,"bid_size":166.0,"ask":10.34,"ask_size":116.0,"iv":0.2277,"open_interest":631.0,"volume":1.0,"delta":-0.215,"gamma":0.0037,"vega":1.0437,"theta":-0.1187,"rho":-0.3681,"theo":10.3032,"change":0.945,"open":10.31,"high":10.31,"low":10.31,"tick":"up","last_trade_price":10.31,"last_trade_time":"2026-02-19T09:40:04","percent_change":10.0908,"prev_day_close":9.36500024795532},{"option":"SPY260529C00631000","bid":66.97,"bid_size":40.0,"ask":67.37,"ask_size":40.0,"iv":0.2265,"open_interest":1.0,"volume":0.0,"delta":0.7864,"gamma":0.0036,"vega":1.0408,"theta":-0.1032,"rho":1.2856,"theo":67.1678,"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":69.3550033569336},{"option":"SPY260529P00631000","bid":10.44,"bid_size":165.0,"ask":10.49,"ask_size":279.0,"iv":0.2267,"open_interest":4.0,"volume":0.0,"delta":-0.2181,"gamma":0.0037,"vega":1.0519,"theta":-0.1192,"rho":-0.3725,"theo":10.4476,"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":9.49500036239624},{"option":"SPY260529C00632000","bid":66.13,"bid_size":6.0,"ask":66.52,"ask_size":40.0,"iv":0.2255,"open_interest":0.0,"volume":0.0,"delta":0.7834,"gamma":0.0036,"vega":1.0493,"theta":-0.1039,"rho":1.2822,"theo":66.3209,"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":68.5349998474121},{"option":"SPY260529P00632000","bid":10.59,"bid_size":165.0,"ask":10.64,"ask_size":277.0,"iv":0.2256,"open_interest":2.0,"volume":0.0,"delta":-0.2212,"gamma":0.0038,"vega":1.0601,"theta":-0.1196,"rho":-0.3757,"theo":10.594,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.7,"last_trade_time":"2026-02-18T09:41:31","percent_change":0.0,"prev_day_close":9.63000011444092},{"option":"SPY260529C00633000","bid":65.29,"bid_size":40.0,"ask":65.67,"ask_size":6.0,"iv":0.2244,"open_interest":1.0,"volume":0.0,"delta":0.7804,"gamma":0.0037,"vega":1.0577,"theta":-0.1045,"rho":1.2787,"theo":65.4762,"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":67.6449966430664},{"option":"SPY260529P00633000","bid":10.74,"bid_size":164.0,"ask":10.79,"ask_size":275.0,"iv":0.2246,"open_interest":90.0,"volume":3.0,"delta":-0.2244,"gamma":0.0038,"vega":1.0682,"theta":-0.1201,"rho":-0.3799,"theo":10.7429,"change":0.61,"open":10.37,"high":10.38,"low":10.37,"tick":"up","last_trade_price":10.38,"last_trade_time":"2026-02-19T11:06:26","percent_change":6.2436,"prev_day_close":9.76999998092651},{"option":"SPY260529C00634000","bid":64.44,"bid_size":6.0,"ask":64.83,"ask_size":40.0,"iv":0.2235,"open_interest":2.0,"volume":0.0,"delta":0.7772,"gamma":0.0037,"vega":1.0662,"theta":-0.1051,"rho":1.2751,"theo":64.6338,"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":66.7900009155274},{"option":"SPY260529P00634000","bid":10.89,"bid_size":164.0,"ask":10.94,"ask_size":273.0,"iv":0.2237,"open_interest":30.0,"volume":0.0,"delta":-0.2277,"gamma":0.0039,"vega":1.0767,"theta":-0.1206,"rho":-0.3853,"theo":10.8938,"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":9.90999984741211},{"option":"SPY260529C00635000","bid":63.66,"bid_size":27.0,"ask":63.94,"ask_size":6.0,"iv":0.2228,"open_interest":22.0,"volume":0.0,"delta":0.7741,"gamma":0.0038,"vega":1.0746,"theta":-0.1057,"rho":1.2714,"theo":63.7936,"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":65.9150009155274},{"option":"SPY260529P00635000","bid":11.05,"bid_size":56.0,"ask":11.09,"ask_size":108.0,"iv":0.2227,"open_interest":227.0,"volume":23.0,"delta":-0.2312,"gamma":0.0039,"vega":1.0857,"theta":-0.1211,"rho":-0.3909,"theo":11.0619,"change":1.03,"open":10.63,"high":11.08,"low":10.63,"tick":"up","last_trade_price":11.08,"last_trade_time":"2026-02-19T14:52:21","percent_change":10.2488,"prev_day_close":10.0500001907349},{"option":"SPY260529C00636000","bid":62.76,"bid_size":41.0,"ask":63.15,"ask_size":6.0,"iv":0.2215,"open_interest":0.0,"volume":0.0,"delta":0.7709,"gamma":0.0038,"vega":1.0829,"theta":-0.1063,"rho":1.2677,"theo":62.9557,"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":65.0900001525879},{"option":"SPY260529P00636000","bid":11.2,"bid_size":163.0,"ask":11.25,"ask_size":106.0,"iv":0.2216,"open_interest":183.0,"volume":0.0,"delta":-0.2343,"gamma":0.004,"vega":1.0933,"theta":-0.1215,"rho":-0.3949,"theo":11.2027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.04,"last_trade_time":"2026-02-18T15:59:22","percent_change":0.0,"prev_day_close":10.1950001716614},{"option":"SPY260529C00637000","bid":61.93,"bid_size":41.0,"ask":62.27,"ask_size":41.0,"iv":0.2201,"open_interest":6.0,"volume":0.0,"delta":0.7675,"gamma":0.0039,"vega":1.0916,"theta":-0.107,"rho":1.2636,"theo":62.1165,"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":64.2400016784668},{"option":"SPY260529P00637000","bid":11.36,"bid_size":162.0,"ask":11.41,"ask_size":267.0,"iv":0.2206,"open_interest":84.0,"volume":0.0,"delta":-0.2377,"gamma":0.004,"vega":1.1016,"theta":-0.1219,"rho":-0.3996,"theo":11.361,"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":10.3449997901916},{"option":"SPY260529C00638000","bid":61.1,"bid_size":41.0,"ask":61.49,"ask_size":41.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":0.7643,"gamma":0.0039,"vega":1.0996,"theta":-0.1075,"rho":1.26,"theo":61.287,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.4349994659424},{"option":"SPY260529P00638000","bid":11.52,"bid_size":162.0,"ask":11.57,"ask_size":87.0,"iv":0.2196,"open_interest":24.0,"volume":0.0,"delta":-0.2412,"gamma":0.0041,"vega":1.1097,"theta":-0.1223,"rho":-0.405,"theo":11.5216,"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":10.4950003623962},{"option":"SPY260529C00639000","bid":60.27,"bid_size":41.0,"ask":60.65,"ask_size":41.0,"iv":0.2183,"open_interest":3.0,"volume":0.0,"delta":0.761,"gamma":0.004,"vega":1.1078,"theta":-0.108,"rho":1.2561,"theo":60.4563,"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":62.5500011444092},{"option":"SPY260529P00639000","bid":11.69,"bid_size":87.0,"ask":11.74,"ask_size":262.0,"iv":0.2185,"open_interest":230.0,"volume":0.0,"delta":-0.2446,"gamma":0.0041,"vega":1.1179,"theta":-0.1228,"rho":-0.4112,"theo":11.6845,"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":10.6449999809265},{"option":"SPY260529C00640000","bid":59.48,"bid_size":42.0,"ask":59.76,"ask_size":7.0,"iv":0.2174,"open_interest":27.0,"volume":0.0,"delta":0.7576,"gamma":0.004,"vega":1.1161,"theta":-0.1086,"rho":1.2521,"theo":59.628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.03,"last_trade_time":"2026-02-18T09:33:19","percent_change":0.0,"prev_day_close":61.7399997711182},{"option":"SPY260529P00640000","bid":11.85,"bid_size":159.0,"ask":11.9,"ask_size":101.0,"iv":0.2175,"open_interest":429.0,"volume":27.0,"delta":-0.2482,"gamma":0.0042,"vega":1.1259,"theta":-0.1232,"rho":-0.4162,"theo":11.8501,"change":1.23,"open":11.49,"high":12.03,"low":11.4,"tick":"up","last_trade_price":12.03,"last_trade_time":"2026-02-19T14:44:24","percent_change":11.3889,"prev_day_close":10.8000001907349},{"option":"SPY260529C00641000","bid":58.62,"bid_size":42.0,"ask":58.99,"ask_size":7.0,"iv":0.2164,"open_interest":4.0,"volume":0.0,"delta":0.754,"gamma":0.0041,"vega":1.1246,"theta":-0.1092,"rho":1.2477,"theo":58.7989,"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":60.8800010681152},{"option":"SPY260529P00641000","bid":12.02,"bid_size":159.0,"ask":12.07,"ask_size":99.0,"iv":0.2165,"open_interest":104.0,"volume":0.0,"delta":-0.2518,"gamma":0.0042,"vega":1.1344,"theta":-0.1236,"rho":-0.4218,"theo":12.0182,"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":10.960000038147},{"option":"SPY260529C00642000","bid":57.8,"bid_size":42.0,"ask":58.17,"ask_size":42.0,"iv":0.2154,"open_interest":0.0,"volume":0.0,"delta":0.7506,"gamma":0.0041,"vega":1.1325,"theta":-0.1097,"rho":1.2438,"theo":57.9789,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.0549983978272},{"option":"SPY260529P00642000","bid":12.19,"bid_size":158.0,"ask":12.25,"ask_size":256.0,"iv":0.2155,"open_interest":83.0,"volume":0.0,"delta":-0.2554,"gamma":0.0043,"vega":1.1428,"theta":-0.124,"rho":-0.4266,"theo":12.1887,"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":11.1199998855591},{"option":"SPY260529C00643000","bid":56.98,"bid_size":42.0,"ask":57.35,"ask_size":42.0,"iv":0.2144,"open_interest":2.0,"volume":0.0,"delta":0.7471,"gamma":0.0042,"vega":1.1408,"theta":-0.1102,"rho":1.2395,"theo":57.1582,"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":59.25},{"option":"SPY260529P00643000","bid":12.37,"bid_size":85.0,"ask":12.42,"ask_size":255.0,"iv":0.2144,"open_interest":169.0,"volume":0.0,"delta":-0.2592,"gamma":0.0043,"vega":1.1506,"theta":-0.1243,"rho":-0.4319,"theo":12.3624,"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":11.2800002098084},{"option":"SPY260529C00644000","bid":56.18,"bid_size":43.0,"ask":56.53,"ask_size":43.0,"iv":0.2134,"open_interest":6.0,"volume":0.0,"delta":0.7434,"gamma":0.0042,"vega":1.1493,"theta":-0.1108,"rho":1.2348,"theo":56.3372,"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":58.3899993896484},{"option":"SPY260529P00644000","bid":12.54,"bid_size":157.0,"ask":12.6,"ask_size":252.0,"iv":0.2135,"open_interest":358.0,"volume":0.0,"delta":-0.2631,"gamma":0.0044,"vega":1.1609,"theta":-0.1248,"rho":-0.438,"theo":12.5553,"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":11.4400000572205},{"option":"SPY260529C00645000","bid":55.39,"bid_size":43.0,"ask":55.67,"ask_size":43.0,"iv":0.2123,"open_interest":7.0,"volume":0.0,"delta":0.7397,"gamma":0.0043,"vega":1.1575,"theta":-0.1113,"rho":1.2302,"theo":55.5219,"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":57.5599994659424},{"option":"SPY260529P00645000","bid":12.72,"bid_size":198.0,"ask":12.78,"ask_size":251.0,"iv":0.2124,"open_interest":1057.0,"volume":1.0,"delta":-0.2668,"gamma":0.0044,"vega":1.1699,"theta":-0.1251,"rho":-0.4429,"theo":12.7177,"change":1.22,"open":12.83,"high":12.83,"low":12.83,"tick":"up","last_trade_price":12.83,"last_trade_time":"2026-02-19T13:44:42","percent_change":10.5082,"prev_day_close":11.6100001335144},{"option":"SPY260529C00646000","bid":54.54,"bid_size":43.0,"ask":54.9,"ask_size":43.0,"iv":0.2114,"open_interest":0.0,"volume":0.0,"delta":0.736,"gamma":0.0043,"vega":1.1658,"theta":-0.1118,"rho":1.2255,"theo":54.7094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":56.7450008392334},{"option":"SPY260529P00646000","bid":12.91,"bid_size":84.0,"ask":12.96,"ask_size":306.0,"iv":0.2114,"open_interest":2884.0,"volume":0.0,"delta":-0.2706,"gamma":0.0045,"vega":1.1779,"theta":-0.1254,"rho":-0.4513,"theo":12.9009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.5,"last_trade_time":"2026-02-18T13:58:14","percent_change":0.0,"prev_day_close":11.7800002098084},{"option":"SPY260529C00647000","bid":53.81,"bid_size":174.0,"ask":54.09,"ask_size":122.0,"iv":0.2108,"open_interest":1213.0,"volume":0.0,"delta":0.7322,"gamma":0.0044,"vega":1.1741,"theta":-0.1123,"rho":1.2206,"theo":53.8997,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.99,"last_trade_time":"2026-02-18T12:21:28","percent_change":0.0,"prev_day_close":55.9349994659424},{"option":"SPY260529P00647000","bid":13.09,"bid_size":156.0,"ask":13.15,"ask_size":248.0,"iv":0.2103,"open_interest":125.0,"volume":0.0,"delta":-0.2746,"gamma":0.0046,"vega":1.1858,"theta":-0.1257,"rho":-0.4545,"theo":13.0874,"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":11.9549999237061},{"option":"SPY260529C00648000","bid":52.94,"bid_size":44.0,"ask":53.28,"ask_size":44.0,"iv":0.2092,"open_interest":695.0,"volume":0.0,"delta":0.7285,"gamma":0.0044,"vega":1.182,"theta":-0.1127,"rho":1.2159,"theo":53.0954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.13,"last_trade_time":"2026-02-18T12:21:28","percent_change":0.0,"prev_day_close":55.1049995422363},{"option":"SPY260529P00648000","bid":13.28,"bid_size":154.0,"ask":13.34,"ask_size":244.0,"iv":0.2093,"open_interest":159.0,"volume":1.0,"delta":-0.2789,"gamma":0.0046,"vega":1.1937,"theta":-0.1262,"rho":-0.4597,"theo":13.2987,"change":0.47,"open":12.6,"high":12.6,"low":12.6,"tick":"down","last_trade_price":12.6,"last_trade_time":"2026-02-19T10:24:49","percent_change":3.87469,"prev_day_close":12.1300001144409},{"option":"SPY260529C00649000","bid":52.13,"bid_size":44.0,"ask":52.44,"ask_size":44.0,"iv":0.2082,"open_interest":557.0,"volume":0.0,"delta":0.7246,"gamma":0.0045,"vega":1.1903,"theta":-0.1131,"rho":1.2108,"theo":52.2915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.22,"last_trade_time":"2026-02-18T12:21:28","percent_change":0.0,"prev_day_close":54.2700004577637},{"option":"SPY260529P00649000","bid":13.47,"bid_size":154.0,"ask":13.53,"ask_size":243.0,"iv":0.2082,"open_interest":329.0,"volume":0.0,"delta":-0.2827,"gamma":0.0047,"vega":1.2007,"theta":-0.1264,"rho":-0.4653,"theo":13.4693,"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":12.3099999427795},{"option":"SPY260529C00650000","bid":51.37,"bid_size":44.0,"ask":51.63,"ask_size":7.0,"iv":0.2071,"open_interest":116.0,"volume":0.0,"delta":0.7207,"gamma":0.0046,"vega":1.1984,"theta":-0.1135,"rho":1.2055,"theo":51.4906,"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":53.4250011444092},{"option":"SPY260529P00650000","bid":13.67,"bid_size":213.0,"ask":13.72,"ask_size":329.0,"iv":0.2072,"open_interest":2811.0,"volume":28.0,"delta":-0.2868,"gamma":0.0047,"vega":1.2092,"theta":-0.1267,"rho":-0.4703,"theo":13.6643,"change":1.28,"open":13.14,"high":13.81,"low":13.0,"tick":"down","last_trade_price":13.77,"last_trade_time":"2026-02-19T13:09:23","percent_change":10.2482,"prev_day_close":12.4900002479553},{"option":"SPY260529C00651000","bid":50.53,"bid_size":45.0,"ask":50.87,"ask_size":45.0,"iv":0.2061,"open_interest":1.0,"volume":0.0,"delta":0.7167,"gamma":0.0046,"vega":1.2065,"theta":-0.114,"rho":1.2001,"theo":50.6929,"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":52.6450004577637},{"option":"SPY260529P00651000","bid":13.86,"bid_size":153.0,"ask":13.92,"ask_size":240.0,"iv":0.2062,"open_interest":37.0,"volume":0.0,"delta":-0.291,"gamma":0.0048,"vega":1.2173,"theta":-0.127,"rho":-0.4764,"theo":13.8628,"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":12.6799998283386},{"option":"SPY260529C00652000","bid":49.75,"bid_size":45.0,"ask":50.08,"ask_size":45.0,"iv":0.2051,"open_interest":2.0,"volume":0.0,"delta":0.7127,"gamma":0.0047,"vega":1.2145,"theta":-0.1144,"rho":1.1946,"theo":49.8983,"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":51.8449993133545},{"option":"SPY260529P00652000","bid":14.07,"bid_size":82.0,"ask":14.12,"ask_size":82.0,"iv":0.2051,"open_interest":35.0,"volume":0.0,"delta":-0.2953,"gamma":0.0048,"vega":1.2246,"theta":-0.1272,"rho":-0.4817,"theo":14.065,"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":12.8649997711182},{"option":"SPY260529C00653000","bid":48.95,"bid_size":45.0,"ask":49.28,"ask_size":7.0,"iv":0.2041,"open_interest":8.0,"volume":0.0,"delta":0.7086,"gamma":0.0047,"vega":1.2224,"theta":-0.1148,"rho":1.189,"theo":49.107,"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":51.0699996948242},{"option":"SPY260529P00653000","bid":14.27,"bid_size":152.0,"ask":14.33,"ask_size":236.0,"iv":0.2041,"open_interest":85.0,"volume":0.0,"delta":-0.2997,"gamma":0.0049,"vega":1.232,"theta":-0.1275,"rho":-0.4884,"theo":14.2703,"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":13.0599999427795},{"option":"SPY260529C00654000","bid":48.16,"bid_size":46.0,"ask":48.5,"ask_size":46.0,"iv":0.203,"open_interest":5.0,"volume":0.0,"delta":0.7044,"gamma":0.0048,"vega":1.2303,"theta":-0.1151,"rho":1.1834,"theo":48.3189,"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":50.230001449585},{"option":"SPY260529P00654000","bid":14.48,"bid_size":151.0,"ask":14.54,"ask_size":234.0,"iv":0.2031,"open_interest":52.0,"volume":0.0,"delta":-0.304,"gamma":0.005,"vega":1.24,"theta":-0.1278,"rho":-0.495,"theo":14.4773,"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":13.2550001144409},{"option":"SPY260529C00655000","bid":47.42,"bid_size":46.0,"ask":47.67,"ask_size":46.0,"iv":0.202,"open_interest":49.0,"volume":0.0,"delta":0.7002,"gamma":0.0048,"vega":1.238,"theta":-0.1155,"rho":1.1777,"theo":47.5341,"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":49.439998626709},{"option":"SPY260529P00655000","bid":14.69,"bid_size":151.0,"ask":14.75,"ask_size":233.0,"iv":0.202,"open_interest":593.0,"volume":1.0,"delta":-0.3085,"gamma":0.005,"vega":1.2471,"theta":-0.128,"rho":-0.5012,"theo":14.6894,"change":0.43,"open":13.88,"high":13.88,"low":13.88,"tick":"up","last_trade_price":13.88,"last_trade_time":"2026-02-19T10:40:15","percent_change":3.19703,"prev_day_close":13.4499998092651},{"option":"SPY260529C00656000","bid":46.6,"bid_size":46.0,"ask":46.92,"ask_size":7.0,"iv":0.201,"open_interest":20.0,"volume":0.0,"delta":0.6958,"gamma":0.0049,"vega":1.2456,"theta":-0.1158,"rho":1.1719,"theo":46.7526,"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":48.6599998474121},{"option":"SPY260529P00656000","bid":14.9,"bid_size":150.0,"ask":14.96,"ask_size":81.0,"iv":0.201,"open_interest":75.0,"volume":0.0,"delta":-0.313,"gamma":0.0051,"vega":1.2548,"theta":-0.1282,"rho":-0.5062,"theo":14.9057,"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":13.6500000953674},{"option":"SPY260529C00657000","bid":45.82,"bid_size":47.0,"ask":46.14,"ask_size":7.0,"iv":0.2,"open_interest":1.0,"volume":0.0,"delta":0.6915,"gamma":0.0049,"vega":1.2531,"theta":-0.1162,"rho":1.166,"theo":45.9746,"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":47.8500003814697},{"option":"SPY260529P00657000","bid":15.12,"bid_size":148.0,"ask":15.18,"ask_size":80.0,"iv":0.1999,"open_interest":37.0,"volume":0.0,"delta":-0.3177,"gamma":0.0052,"vega":1.2624,"theta":-0.1284,"rho":-0.5117,"theo":15.1249,"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":13.8550000190735},{"option":"SPY260529C00658000","bid":45.05,"bid_size":47.0,"ask":45.37,"ask_size":47.0,"iv":0.1989,"open_interest":4.0,"volume":0.0,"delta":0.6871,"gamma":0.005,"vega":1.2606,"theta":-0.1164,"rho":1.1599,"theo":45.2,"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":47.0949993133545},{"option":"SPY260529P00658000","bid":15.34,"bid_size":147.0,"ask":15.41,"ask_size":226.0,"iv":0.1989,"open_interest":43.0,"volume":0.0,"delta":-0.3223,"gamma":0.0052,"vega":1.2693,"theta":-0.1286,"rho":-0.5197,"theo":15.3479,"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":14.0650000572205},{"option":"SPY260529C00659000","bid":44.28,"bid_size":47.0,"ask":44.59,"ask_size":7.0,"iv":0.1979,"open_interest":5.0,"volume":0.0,"delta":0.6824,"gamma":0.0051,"vega":1.2682,"theta":-0.1168,"rho":1.1535,"theo":44.4278,"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":46.2749996185303},{"option":"SPY260529P00659000","bid":15.57,"bid_size":146.0,"ask":15.63,"ask_size":146.0,"iv":0.1979,"open_interest":62.0,"volume":0.0,"delta":-0.3271,"gamma":0.0053,"vega":1.2772,"theta":-0.1288,"rho":-0.5252,"theo":15.5745,"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":14.2750000953674},{"option":"SPY260529C00660000","bid":43.61,"bid_size":127.0,"ask":43.79,"ask_size":126.0,"iv":0.1972,"open_interest":656.0,"volume":13.0,"delta":0.6779,"gamma":0.0051,"vega":1.2756,"theta":-0.1171,"rho":1.1471,"theo":43.6605,"change":-2.315,"open":45.51,"high":45.64,"low":43.15,"tick":"down","last_trade_price":43.15,"last_trade_time":"2026-02-19T13:22:03","percent_change":-5.09183,"prev_day_close":45.4650001525879},{"option":"SPY260529P00660000","bid":15.8,"bid_size":144.0,"ask":15.86,"ask_size":221.0,"iv":0.1968,"open_interest":673.0,"volume":25.0,"delta":-0.3319,"gamma":0.0054,"vega":1.2863,"theta":-0.1289,"rho":-0.5315,"theo":15.8048,"change":1.39,"open":15.24,"high":15.88,"low":14.86,"tick":"up","last_trade_price":15.88,"last_trade_time":"2026-02-19T13:44:43","percent_change":9.59282,"prev_day_close":14.4900002479553},{"option":"SPY260529C00661000","bid":42.76,"bid_size":48.0,"ask":43.06,"ask_size":48.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":0.6734,"gamma":0.0052,"vega":1.2827,"theta":-0.1173,"rho":1.1408,"theo":42.8979,"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":44.7150001525879},{"option":"SPY260529P00661000","bid":16.03,"bid_size":142.0,"ask":16.1,"ask_size":142.0,"iv":0.1958,"open_interest":308.0,"volume":0.0,"delta":-0.3368,"gamma":0.0054,"vega":1.2929,"theta":-0.1291,"rho":-0.5386,"theo":16.0416,"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":14.710000038147},{"option":"SPY260529C00662000","bid":42.0,"bid_size":48.0,"ask":42.3,"ask_size":48.0,"iv":0.1947,"open_interest":5.0,"volume":0.0,"delta":0.6687,"gamma":0.0052,"vega":1.2899,"theta":-0.1175,"rho":1.1341,"theo":42.1381,"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":43.9349994659424},{"option":"SPY260529P00662000","bid":16.27,"bid_size":141.0,"ask":16.33,"ask_size":76.0,"iv":0.1947,"open_interest":138.0,"volume":0.0,"delta":-0.3418,"gamma":0.0055,"vega":1.2993,"theta":-0.1292,"rho":-0.5448,"theo":16.2822,"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":14.9349999427795},{"option":"SPY260529C00663000","bid":41.23,"bid_size":49.0,"ask":41.52,"ask_size":49.0,"iv":0.1937,"open_interest":7.0,"volume":0.0,"delta":0.6638,"gamma":0.0053,"vega":1.2972,"theta":-0.1178,"rho":1.1269,"theo":41.3813,"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":43.1499996185303},{"option":"SPY260529P00663000","bid":16.51,"bid_size":140.0,"ask":16.58,"ask_size":140.0,"iv":0.1937,"open_interest":156.0,"volume":0.0,"delta":-0.3469,"gamma":0.0055,"vega":1.3052,"theta":-0.1293,"rho":-0.5492,"theo":16.5267,"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":15.1599998474121},{"option":"SPY260529C00664000","bid":40.48,"bid_size":49.0,"ask":40.76,"ask_size":49.0,"iv":0.1929,"open_interest":6.0,"volume":0.0,"delta":0.659,"gamma":0.0053,"vega":1.3042,"theta":-0.118,"rho":1.1198,"theo":40.6295,"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":42.4000015258789},{"option":"SPY260529P00664000","bid":16.76,"bid_size":139.0,"ask":16.82,"ask_size":75.0,"iv":0.1926,"open_interest":352.0,"volume":0.0,"delta":-0.352,"gamma":0.0056,"vega":1.3118,"theta":-0.1293,"rho":-0.5551,"theo":16.7749,"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":15.3949999809265},{"option":"SPY260529C00665000","bid":39.8,"bid_size":254.0,"ask":40.0,"ask_size":211.0,"iv":0.1918,"open_interest":1272.0,"volume":33.0,"delta":0.6541,"gamma":0.0054,"vega":1.3111,"theta":-0.1181,"rho":1.1126,"theo":39.8818,"change":-0.57,"open":41.33,"high":41.33,"low":41.06,"tick":"down","last_trade_price":41.06,"last_trade_time":"2026-02-19T10:09:26","percent_change":-1.36921,"prev_day_close":41.6300010681152},{"option":"SPY260529P00665000","bid":17.01,"bid_size":190.0,"ask":17.08,"ask_size":210.0,"iv":0.1916,"open_interest":621.0,"volume":1.0,"delta":-0.3572,"gamma":0.0057,"vega":1.3187,"theta":-0.1294,"rho":-0.562,"theo":17.0275,"change":0.825,"open":16.45,"high":16.45,"low":16.45,"tick":"up","last_trade_price":16.45,"last_trade_time":"2026-02-19T09:31:13","percent_change":5.28,"prev_day_close":15.625},{"option":"SPY260529C00666000","bid":39.0,"bid_size":33.0,"ask":39.29,"ask_size":50.0,"iv":0.1909,"open_interest":8.0,"volume":0.0,"delta":0.6493,"gamma":0.0055,"vega":1.3177,"theta":-0.1182,"rho":1.1055,"theo":39.1389,"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":40.875},{"option":"SPY260529P00666000","bid":17.26,"bid_size":190.0,"ask":17.33,"ask_size":136.0,"iv":0.1905,"open_interest":135.0,"volume":5.0,"delta":-0.3626,"gamma":0.0057,"vega":1.3244,"theta":-0.1294,"rho":-0.5697,"theo":17.2849,"change":0.685,"open":17.19,"high":17.19,"low":16.55,"tick":"down","last_trade_price":16.55,"last_trade_time":"2026-02-19T12:24:40","percent_change":4.31768,"prev_day_close":15.8649997711182},{"option":"SPY260529C00667000","bid":38.25,"bid_size":50.0,"ask":38.55,"ask_size":50.0,"iv":0.1895,"open_interest":1.0,"volume":0.0,"delta":0.6442,"gamma":0.0055,"vega":1.3243,"theta":-0.1184,"rho":1.098,"theo":38.3996,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.29,"last_trade_time":"2026-02-18T10:36:14","percent_change":0.0,"prev_day_close":40.1549987792969},{"option":"SPY260529P00667000","bid":17.52,"bid_size":136.0,"ask":17.59,"ask_size":136.0,"iv":0.1894,"open_interest":293.0,"volume":0.0,"delta":-0.3679,"gamma":0.0058,"vega":1.3303,"theta":-0.1295,"rho":-0.576,"theo":17.5459,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.66,"last_trade_time":"2026-02-18T15:10:08","percent_change":0.0,"prev_day_close":16.1149997711182},{"option":"SPY260529C00668000","bid":37.52,"bid_size":51.0,"ask":37.81,"ask_size":51.0,"iv":0.1884,"open_interest":12.0,"volume":0.0,"delta":0.6392,"gamma":0.0056,"vega":1.3306,"theta":-0.1184,"rho":1.0905,"theo":37.6645,"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":39.3999996185303},{"option":"SPY260529P00668000","bid":17.79,"bid_size":135.0,"ask":17.86,"ask_size":135.0,"iv":0.1884,"open_interest":259.0,"volume":0.0,"delta":-0.3734,"gamma":0.0059,"vega":1.3366,"theta":-0.1295,"rho":-0.5832,"theo":17.8115,"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":16.3599996566772},{"option":"SPY260529C00669000","bid":36.79,"bid_size":8.0,"ask":37.05,"ask_size":51.0,"iv":0.1874,"open_interest":8.0,"volume":0.0,"delta":0.6338,"gamma":0.0056,"vega":1.3369,"theta":-0.1186,"rho":1.0826,"theo":36.9335,"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":38.6550006866455},{"option":"SPY260529P00669000","bid":18.06,"bid_size":188.0,"ask":18.13,"ask_size":134.0,"iv":0.1874,"open_interest":142.0,"volume":3.0,"delta":-0.3789,"gamma":0.0059,"vega":1.342,"theta":-0.1295,"rho":-0.5879,"theo":18.0822,"change":0.485,"open":17.51,"high":17.51,"low":16.9,"tick":"up","last_trade_price":17.1,"last_trade_time":"2026-02-19T11:26:27","percent_change":2.91905,"prev_day_close":16.6149997711182},{"option":"SPY260529C00670000","bid":36.09,"bid_size":67.0,"ask":36.31,"ask_size":57.0,"iv":0.1862,"open_interest":65.0,"volume":0.0,"delta":0.6286,"gamma":0.0057,"vega":1.3429,"theta":-0.1186,"rho":1.0748,"theo":36.2073,"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":37.9050006866455},{"option":"SPY260529P00670000","bid":18.34,"bid_size":72.0,"ask":18.41,"ask_size":200.0,"iv":0.1864,"open_interest":611.0,"volume":56.0,"delta":-0.3849,"gamma":0.006,"vega":1.3476,"theta":-0.1295,"rho":-0.5953,"theo":18.3857,"change":1.785,"open":18.25,"high":18.72,"low":17.19,"tick":"up","last_trade_price":18.66,"last_trade_time":"2026-02-19T13:38:07","percent_change":10.5778,"prev_day_close":16.875},{"option":"SPY260529C00671000","bid":35.35,"bid_size":52.0,"ask":35.62,"ask_size":52.0,"iv":0.1854,"open_interest":5.0,"volume":0.0,"delta":0.6233,"gamma":0.0058,"vega":1.3487,"theta":-0.1187,"rho":1.067,"theo":35.4856,"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":37.1400012969971},{"option":"SPY260529P00671000","bid":18.61,"bid_size":132.0,"ask":18.68,"ask_size":71.0,"iv":0.1853,"open_interest":518.0,"volume":0.0,"delta":-0.3903,"gamma":0.0061,"vega":1.3529,"theta":-0.1294,"rho":-0.6035,"theo":18.6378,"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":17.1350002288818},{"option":"SPY260529C00672000","bid":34.62,"bid_size":53.0,"ask":34.9,"ask_size":8.0,"iv":0.1843,"open_interest":4.0,"volume":0.0,"delta":0.6179,"gamma":0.0058,"vega":1.3544,"theta":-0.1187,"rho":1.059,"theo":34.7685,"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":36.4300003051758},{"option":"SPY260529P00672000","bid":18.9,"bid_size":130.0,"ask":18.97,"ask_size":130.0,"iv":0.1843,"open_interest":176.0,"volume":0.0,"delta":-0.396,"gamma":0.0061,"vega":1.3578,"theta":-0.1293,"rho":-0.608,"theo":18.9231,"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":17.4050006866455},{"option":"SPY260529C00673000","bid":33.91,"bid_size":8.0,"ask":34.19,"ask_size":53.0,"iv":0.1833,"open_interest":168.0,"volume":0.0,"delta":0.6124,"gamma":0.0059,"vega":1.3598,"theta":-0.1187,"rho":1.0508,"theo":34.056,"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":35.6999988555908},{"option":"SPY260529P00673000","bid":19.19,"bid_size":129.0,"ask":19.26,"ask_size":129.0,"iv":0.1832,"open_interest":287.0,"volume":0.0,"delta":-0.4019,"gamma":0.0062,"vega":1.3635,"theta":-0.1291,"rho":-0.6127,"theo":19.214,"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":17.6749992370605},{"option":"SPY260529C00674000","bid":33.22,"bid_size":36.0,"ask":33.48,"ask_size":54.0,"iv":0.1824,"open_interest":34.0,"volume":0.0,"delta":0.6069,"gamma":0.0059,"vega":1.3652,"theta":-0.1186,"rho":1.0424,"theo":33.3484,"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":34.9599990844727},{"option":"SPY260529P00674000","bid":19.49,"bid_size":70.0,"ask":19.56,"ask_size":193.0,"iv":0.1822,"open_interest":406.0,"volume":1.0,"delta":-0.4079,"gamma":0.0063,"vega":1.3685,"theta":-0.129,"rho":-0.6223,"theo":19.5119,"change":1.68,"open":19.64,"high":19.64,"low":19.64,"tick":"up","last_trade_price":19.64,"last_trade_time":"2026-02-19T13:08:14","percent_change":9.35412,"prev_day_close":17.960000038147},{"option":"SPY260529C00675000","bid":32.52,"bid_size":142.0,"ask":32.73,"ask_size":139.0,"iv":0.1814,"open_interest":389.0,"volume":2.0,"delta":0.6012,"gamma":0.006,"vega":1.3703,"theta":-0.1186,"rho":1.0338,"theo":32.6456,"change":-0.92,"open":33.55,"high":33.55,"low":33.29,"tick":"down","last_trade_price":33.29,"last_trade_time":"2026-02-19T12:35:35","percent_change":-2.68927,"prev_day_close":34.2099990844727},{"option":"SPY260529P00675000","bid":19.79,"bid_size":185.0,"ask":19.86,"ask_size":191.0,"iv":0.1812,"open_interest":327.0,"volume":2.0,"delta":-0.414,"gamma":0.0063,"vega":1.372,"theta":-0.1288,"rho":-0.6272,"theo":19.8141,"change":0.44,"open":19.43,"high":19.43,"low":18.68,"tick":"down","last_trade_price":18.68,"last_trade_time":"2026-02-19T09:57:24","percent_change":2.41228,"prev_day_close":18.2400007247925},{"option":"SPY260529C00676000","bid":31.8,"bid_size":55.0,"ask":32.07,"ask_size":9.0,"iv":0.1804,"open_interest":237.0,"volume":0.0,"delta":0.5956,"gamma":0.006,"vega":1.3752,"theta":-0.1184,"rho":1.0249,"theo":31.948,"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":33.5249996185303},{"option":"SPY260529P00676000","bid":20.1,"bid_size":68.0,"ask":20.17,"ask_size":189.0,"iv":0.1801,"open_interest":220.0,"volume":0.0,"delta":-0.4202,"gamma":0.0064,"vega":1.3757,"theta":-0.1286,"rho":-0.632,"theo":20.1242,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.31,"last_trade_time":"2026-02-18T15:22:33","percent_change":0.0,"prev_day_close":18.5299997329712},{"option":"SPY260529C00677000","bid":31.11,"bid_size":37.0,"ask":31.38,"ask_size":56.0,"iv":0.1793,"open_interest":39.0,"volume":0.0,"delta":0.5898,"gamma":0.0061,"vega":1.3799,"theta":-0.1183,"rho":1.0158,"theo":31.2555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.26,"last_trade_time":"2026-02-18T10:42:49","percent_change":0.0,"prev_day_close":32.8250007629394},{"option":"SPY260529P00677000","bid":20.41,"bid_size":184.0,"ask":20.48,"ask_size":188.0,"iv":0.1792,"open_interest":268.0,"volume":3.0,"delta":-0.4267,"gamma":0.0065,"vega":1.38,"theta":-0.1284,"rho":-0.6417,"theo":20.4598,"change":1.47,"open":20.29,"high":20.29,"low":19.28,"tick":"up","last_trade_price":20.29,"last_trade_time":"2026-02-19T12:03:47","percent_change":7.81084,"prev_day_close":18.8200006484985},{"option":"SPY260529C00678000","bid":30.42,"bid_size":56.0,"ask":30.69,"ask_size":56.0,"iv":0.1782,"open_interest":199.0,"volume":0.0,"delta":0.5839,"gamma":0.0061,"vega":1.3844,"theta":-0.1182,"rho":1.0066,"theo":30.5683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.62,"last_trade_time":"2026-02-18T11:13:37","percent_change":0.0,"prev_day_close":32.0699996948242},{"option":"SPY260529P00678000","bid":20.73,"bid_size":126.0,"ask":20.8,"ask_size":226.0,"iv":0.178,"open_interest":290.0,"volume":5.0,"delta":-0.4328,"gamma":0.0065,"vega":1.3834,"theta":-0.1281,"rho":-0.6475,"theo":20.7569,"change":1.83,"open":20.89,"high":20.95,"low":20.89,"tick":"up","last_trade_price":20.95,"last_trade_time":"2026-02-19T14:41:08","percent_change":9.57113,"prev_day_close":19.1199998855591},{"option":"SPY260529C00679000","bid":29.74,"bid_size":57.0,"ask":30.0,"ask_size":57.0,"iv":0.1771,"open_interest":218.0,"volume":0.0,"delta":0.5781,"gamma":0.0062,"vega":1.3885,"theta":-0.1179,"rho":0.9975,"theo":29.8865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.81,"last_trade_time":"2026-02-18T11:25:11","percent_change":0.0,"prev_day_close":31.3699998855591},{"option":"SPY260529P00679000","bid":21.05,"bid_size":124.0,"ask":21.13,"ask_size":184.0,"iv":0.177,"open_interest":772.0,"volume":1.0,"delta":-0.4396,"gamma":0.0066,"vega":1.3864,"theta":-0.1279,"rho":-0.6532,"theo":21.1121,"change":1.33,"open":20.76,"high":20.76,"low":20.76,"tick":"up","last_trade_price":20.76,"last_trade_time":"2026-02-19T09:48:34","percent_change":6.84509,"prev_day_close":19.4299993515015},{"option":"SPY260529C00680000","bid":29.14,"bid_size":159.0,"ask":29.29,"ask_size":156.0,"iv":0.1762,"open_interest":443.0,"volume":1.0,"delta":0.572,"gamma":0.0062,"vega":1.3925,"theta":-0.1178,"rho":0.9878,"theo":29.2102,"change":-1.56,"open":29.14,"high":29.14,"low":29.14,"tick":"down","last_trade_price":29.14,"last_trade_time":"2026-02-19T13:10:08","percent_change":-5.08143,"prev_day_close":30.6999998092651},{"option":"SPY260529P00680000","bid":21.38,"bid_size":124.0,"ask":21.45,"ask_size":116.0,"iv":0.176,"open_interest":865.0,"volume":84.0,"delta":-0.4457,"gamma":0.0067,"vega":1.3891,"theta":-0.1276,"rho":-0.6592,"theo":21.412,"change":1.89,"open":21.32,"high":21.7,"low":20.0,"tick":"down","last_trade_price":21.64,"last_trade_time":"2026-02-19T13:35:22","percent_change":9.56962,"prev_day_close":19.75},{"option":"SPY260529C00681000","bid":28.39,"bid_size":58.0,"ask":28.65,"ask_size":58.0,"iv":0.1749,"open_interest":154.0,"volume":0.0,"delta":0.5659,"gamma":0.0063,"vega":1.3961,"theta":-0.1175,"rho":0.9783,"theo":28.5395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":29.3,"last_trade_time":"2026-02-18T14:58:08","percent_change":0.0,"prev_day_close":29.9849996566772},{"option":"SPY260529P00681000","bid":21.72,"bid_size":123.0,"ask":21.8,"ask_size":181.0,"iv":0.1749,"open_interest":333.0,"volume":0.0,"delta":-0.4524,"gamma":0.0067,"vega":1.3914,"theta":-0.1272,"rho":-0.6664,"theo":21.7495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":20.29,"last_trade_time":"2026-02-18T14:41:29","percent_change":0.0,"prev_day_close":20.0650005340576},{"option":"SPY260529C00682000","bid":27.73,"bid_size":59.0,"ask":27.98,"ask_size":59.0,"iv":0.1739,"open_interest":75.0,"volume":0.0,"delta":0.5598,"gamma":0.0064,"vega":1.3994,"theta":-0.1172,"rho":0.9687,"theo":27.8744,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.81,"last_trade_time":"2026-02-18T11:25:52","percent_change":0.0,"prev_day_close":29.3000001907349},{"option":"SPY260529P00682000","bid":22.07,"bid_size":66.0,"ask":22.14,"ask_size":66.0,"iv":0.1739,"open_interest":280.0,"volume":4.0,"delta":-0.4591,"gamma":0.0068,"vega":1.3939,"theta":-0.1269,"rho":-0.6744,"theo":22.0923,"change":1.06,"open":21.85,"high":21.85,"low":21.45,"tick":"no_change","last_trade_price":21.45,"last_trade_time":"2026-02-19T12:17:40","percent_change":5.19863,"prev_day_close":20.3900003433228},{"option":"SPY260529C00683000","bid":27.06,"bid_size":167.0,"ask":27.32,"ask_size":167.0,"iv":0.1732,"open_interest":85.0,"volume":1.0,"delta":0.5535,"gamma":0.0064,"vega":1.4025,"theta":-0.1169,"rho":0.959,"theo":27.215,"change":-0.78,"open":27.88,"high":27.88,"low":27.88,"tick":"down","last_trade_price":27.88,"last_trade_time":"2026-02-19T14:24:08","percent_change":-2.72156,"prev_day_close":28.6599998474121},{"option":"SPY260529P00683000","bid":22.41,"bid_size":122.0,"ask":22.49,"ask_size":219.0,"iv":0.1729,"open_interest":288.0,"volume":74.0,"delta":-0.4663,"gamma":0.0069,"vega":1.3955,"theta":-0.1265,"rho":-0.6788,"theo":22.4734,"change":1.925,"open":22.34,"high":22.65,"low":21.88,"tick":"no_change","last_trade_price":22.65,"last_trade_time":"2026-02-19T14:49:13","percent_change":9.2883,"prev_day_close":20.7250003814697},{"option":"SPY260529C00684000","bid":26.53,"bid_size":116.0,"ask":26.59,"ask_size":116.0,"iv":0.172,"open_interest":81.0,"volume":1.0,"delta":0.5474,"gamma":0.0065,"vega":1.4052,"theta":-0.1166,"rho":0.9496,"theo":26.575,"change":-0.94,"open":27.01,"high":27.01,"low":27.01,"tick":"down","last_trade_price":27.01,"last_trade_time":"2026-02-19T09:37:58","percent_change":-3.36315,"prev_day_close":27.9499998092651},{"option":"SPY260529P00684000","bid":22.77,"bid_size":182.0,"ask":22.85,"ask_size":178.0,"iv":0.1718,"open_interest":435.0,"volume":29.0,"delta":-0.4728,"gamma":0.0069,"vega":1.3962,"theta":-0.126,"rho":-0.6839,"theo":22.7985,"change":1.05,"open":21.42,"high":22.25,"low":21.42,"tick":"down","last_trade_price":22.11,"last_trade_time":"2026-02-19T14:09:09","percent_change":4.98575,"prev_day_close":21.0600004196167},{"option":"SPY260529C00685000","bid":25.89,"bid_size":63.0,"ask":25.94,"ask_size":209.0,"iv":0.171,"open_interest":642.0,"volume":6.0,"delta":0.541,"gamma":0.0065,"vega":1.4076,"theta":-0.1162,"rho":0.9395,"theo":25.9273,"change":-1.08,"open":27.29,"high":27.54,"low":26.24,"tick":"down","last_trade_price":26.24,"last_trade_time":"2026-02-19T13:54:41","percent_change":-3.95315,"prev_day_close":27.3199996948242},{"option":"SPY260529P00685000","bid":23.14,"bid_size":162.0,"ask":23.21,"ask_size":180.0,"iv":0.1709,"open_interest":1556.0,"volume":53.0,"delta":-0.4801,"gamma":0.007,"vega":1.3973,"theta":-0.1256,"rho":-0.6918,"theo":23.1857,"change":0.59,"open":22.64,"high":23.0,"low":21.7,"tick":"up","last_trade_price":22.0,"last_trade_time":"2026-02-19T11:27:53","percent_change":2.75572,"prev_day_close":21.4100008010864},{"option":"SPY260529C00690000","bid":22.74,"bid_size":120.0,"ask":22.79,"ask_size":204.0,"iv":0.1658,"open_interest":498.0,"volume":75.0,"delta":0.508,"gamma":0.0068,"vega":1.4147,"theta":-0.1138,"rho":0.8856,"theo":22.7836,"change":-0.91,"open":22.85,"high":24.18,"low":22.42,"tick":"up","last_trade_price":23.13,"last_trade_time":"2026-02-19T14:32:17","percent_change":-3.78536,"prev_day_close":24.039999961853},{"option":"SPY260529P00690000","bid":25.07,"bid_size":65.0,"ask":25.14,"ask_size":34.0,"iv":0.1658,"open_interest":1502.0,"volume":103.0,"delta":-0.5167,"gamma":0.0073,"vega":1.3956,"theta":-0.1227,"rho":-0.7213,"theo":25.1251,"change":2.255,"open":23.86,"high":25.5,"low":23.61,"tick":"up","last_trade_price":25.5,"last_trade_time":"2026-02-19T14:40:13","percent_change":9.70101,"prev_day_close":23.2450008392334},{"option":"SPY260529C00695000","bid":19.77,"bid_size":121.0,"ask":19.82,"ask_size":192.0,"iv":0.1607,"open_interest":1358.0,"volume":24.0,"delta":0.473,"gamma":0.007,"vega":1.4122,"theta":-0.1106,"rho":0.8286,"theo":19.8115,"change":-0.73,"open":20.25,"high":20.5,"low":19.75,"tick":"up","last_trade_price":20.25,"last_trade_time":"2026-02-19T14:17:41","percent_change":-3.47951,"prev_day_close":20.9800004959106},{"option":"SPY260529P00695000","bid":27.19,"bid_size":180.0,"ask":27.27,"ask_size":49.0,"iv":0.1607,"open_interest":891.0,"volume":48.0,"delta":-0.5556,"gamma":0.0075,"vega":1.3799,"theta":-0.1188,"rho":-0.7436,"theo":27.2453,"change":1.785,"open":26.63,"high":27.05,"low":25.7,"tick":"up","last_trade_price":27.05,"last_trade_time":"2026-02-19T13:52:10","percent_change":7.06511,"prev_day_close":25.2649993896484},{"option":"SPY260529C00700000","bid":16.99,"bid_size":214.0,"ask":17.03,"ask_size":120.0,"iv":0.1557,"open_interest":1396.0,"volume":19.0,"delta":0.4363,"gamma":0.0071,"vega":1.3982,"theta":-0.1064,"rho":0.7671,"theo":17.0281,"change":-0.815,"open":18.35,"high":18.35,"low":16.89,"tick":"down","last_trade_price":17.29,"last_trade_time":"2026-02-19T14:30:52","percent_change":-4.50152,"prev_day_close":18.1049995422363},{"option":"SPY260529P00700000","bid":29.41,"bid_size":116.0,"ask":29.62,"ask_size":116.0,"iv":0.1553,"open_interest":909.0,"volume":45.0,"delta":-0.5964,"gamma":0.0077,"vega":1.3512,"theta":-0.1138,"rho":-0.7703,"theo":29.5593,"change":2.515,"open":28.0,"high":30.02,"low":27.71,"tick":"up","last_trade_price":30.02,"last_trade_time":"2026-02-19T13:20:05","percent_change":9.1438,"prev_day_close":27.5049991607666},{"option":"SPY260529C00705000","bid":14.42,"bid_size":128.0,"ask":14.47,"ask_size":215.0,"iv":0.151,"open_interest":627.0,"volume":7.0,"delta":0.3982,"gamma":0.0072,"vega":1.3719,"theta":-0.1014,"rho":0.7032,"theo":14.4548,"change":-0.505,"open":14.94,"high":14.94,"low":14.94,"tick":"down","last_trade_price":14.94,"last_trade_time":"2026-02-19T12:43:20","percent_change":-3.26967,"prev_day_close":15.4450001716614},{"option":"SPY260529P00705000","bid":31.99,"bid_size":43.0,"ask":32.28,"ask_size":43.0,"iv":0.151,"open_interest":92.0,"volume":0.0,"delta":-0.6394,"gamma":0.0078,"vega":1.3017,"theta":-0.1076,"rho":-0.7859,"theo":32.1396,"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":29.9200000762939},{"option":"SPY260529C00710000","bid":12.08,"bid_size":135.0,"ask":12.13,"ask_size":270.0,"iv":0.1464,"open_interest":716.0,"volume":1.0,"delta":0.3592,"gamma":0.0072,"vega":1.3313,"theta":-0.0955,"rho":0.636,"theo":12.1096,"change":-1.005,"open":12.0,"high":12.0,"low":12.0,"tick":"down","last_trade_price":12.0,"last_trade_time":"2026-02-19T13:25:57","percent_change":-7.72779,"prev_day_close":13.0049996376038},{"option":"SPY260529P00710000","bid":34.83,"bid_size":40.0,"ask":35.15,"ask_size":40.0,"iv":0.1464,"open_interest":75.0,"volume":0.0,"delta":-0.6836,"gamma":0.0078,"vega":1.2402,"theta":-0.1,"rho":-0.7951,"theo":35.0,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.08,"last_trade_time":"2026-02-18T13:52:32","percent_change":0.0,"prev_day_close":32.6350002288818},{"option":"SPY260529C00715000","bid":9.99,"bid_size":145.0,"ask":10.03,"ask_size":135.0,"iv":0.1421,"open_interest":797.0,"volume":14.0,"delta":0.3199,"gamma":0.0071,"vega":1.2772,"theta":-0.0888,"rho":0.5686,"theo":10.0094,"change":-0.605,"open":10.81,"high":10.94,"low":10.21,"tick":"down","last_trade_price":10.21,"last_trade_time":"2026-02-19T14:35:04","percent_change":-5.59408,"prev_day_close":10.8150000572205},{"option":"SPY260529P00715000","bid":37.95,"bid_size":38.0,"ask":38.3,"ask_size":38.0,"iv":0.1419,"open_interest":65.0,"volume":0.0,"delta":-0.7282,"gamma":0.0077,"vega":1.1513,"theta":-0.0911,"rho":-0.7975,"theo":38.1296,"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":35.6649990081787},{"option":"SPY260529C00720000","bid":8.15,"bid_size":153.0,"ask":8.19,"ask_size":336.0,"iv":0.1381,"open_interest":807.0,"volume":30.0,"delta":0.281,"gamma":0.0068,"vega":1.2085,"theta":-0.0816,"rho":0.5004,"theo":8.1639,"change":-0.055,"open":8.83,"high":8.83,"low":8.8,"tick":"no_change","last_trade_price":8.81,"last_trade_time":"2026-02-19T11:02:54","percent_change":-0.62042,"prev_day_close":8.86500024795532},{"option":"SPY260529P00720000","bid":41.35,"bid_size":103.0,"ask":41.68,"ask_size":103.0,"iv":0.1376,"open_interest":138.0,"volume":1.0,"delta":-0.772,"gamma":0.0074,"vega":1.0482,"theta":-0.0809,"rho":-0.7866,"theo":41.5453,"change":2.175,"open":41.17,"high":41.17,"low":41.17,"tick":"up","last_trade_price":41.17,"last_trade_time":"2026-02-19T09:40:04","percent_change":5.57764,"prev_day_close":38.9949989318848},{"option":"SPY260529C00725000","bid":6.56,"bid_size":159.0,"ask":6.59,"ask_size":281.0,"iv":0.1345,"open_interest":156.0,"volume":7.0,"delta":0.2433,"gamma":0.0065,"vega":1.1284,"theta":-0.0739,"rho":0.4344,"theo":6.5727,"change":0.02,"open":7.06,"high":7.21,"low":7.04,"tick":"up","last_trade_price":7.2,"last_trade_time":"2026-02-19T11:18:38","percent_change":0.278554,"prev_day_close":7.17999982833862},{"option":"SPY260529P00725000","bid":45.04,"bid_size":34.0,"ask":45.45,"ask_size":34.0,"iv":0.1346,"open_interest":47.0,"volume":0.0,"delta":-0.8135,"gamma":0.0069,"vega":0.937,"theta":-0.0696,"rho":-0.77,"theo":45.2437,"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":43.1200008392334},{"option":"SPY260529C00730000","bid":5.21,"bid_size":302.0,"ask":5.23,"ask_size":349.0,"iv":0.1313,"open_interest":949.0,"volume":383.0,"delta":0.2076,"gamma":0.0061,"vega":1.0376,"theta":-0.066,"rho":0.3717,"theo":5.2249,"change":-0.54,"open":5.47,"high":5.86,"low":5.11,"tick":"down","last_trade_price":5.2,"last_trade_time":"2026-02-19T14:55:29","percent_change":-9.40767,"prev_day_close":5.74000000953674},{"option":"SPY260529P00730000","bid":47.75,"bid_size":174.0,"ask":50.66,"ask_size":98.0,"iv":0.1312,"open_interest":865.0,"volume":0.0,"delta":-0.8518,"gamma":0.0062,"vega":0.8075,"theta":-0.0576,"rho":-0.7657,"theo":49.213,"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":47.0950012207031},{"option":"SPY260529C00735000","bid":4.09,"bid_size":210.0,"ask":4.12,"ask_size":512.0,"iv":0.1284,"open_interest":373.0,"volume":10.0,"delta":0.175,"gamma":0.0056,"vega":0.9406,"theta":-0.0581,"rho":0.3133,"theo":4.11,"change":-0.16,"open":4.57,"high":4.58,"low":4.37,"tick":"no_change","last_trade_price":4.37,"last_trade_time":"2026-02-19T11:38:03","percent_change":-3.53201,"prev_day_close":4.53000020980835},{"option":"SPY260529P00735000","bid":51.99,"bid_size":5.0,"ask":54.84,"ask_size":98.0,"iv":0.1285,"open_interest":278.0,"volume":0.0,"delta":-0.8862,"gamma":0.0056,"vega":0.676,"theta":-0.0456,"rho":-0.7201,"theo":53.4196,"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":50.9750003814697},{"option":"SPY260529C00740000","bid":3.17,"bid_size":186.0,"ask":3.21,"ask_size":554.0,"iv":0.1261,"open_interest":457.0,"volume":23.0,"delta":0.1453,"gamma":0.0051,"vega":0.8405,"theta":-0.0505,"rho":0.2605,"theo":3.1975,"change":-0.35,"open":3.45,"high":3.46,"low":3.19,"tick":"down","last_trade_price":3.19,"last_trade_time":"2026-02-19T13:31:14","percent_change":-9.887,"prev_day_close":3.53999996185303},{"option":"SPY260529P00740000","bid":56.4,"bid_size":175.0,"ask":59.25,"ask_size":98.0,"iv":0.126,"open_interest":35.0,"volume":0.0,"delta":-0.9174,"gamma":0.0051,"vega":0.5474,"theta":-0.0385,"rho":-0.6551,"theo":57.8332,"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":55.3499984741211},{"option":"SPY260529C00745000","bid":2.45,"bid_size":111.0,"ask":2.48,"ask_size":506.0,"iv":0.1241,"open_interest":535.0,"volume":22.0,"delta":0.1193,"gamma":0.0045,"vega":0.7406,"theta":-0.0433,"rho":0.2142,"theo":2.466,"change":-0.32,"open":2.69,"high":2.69,"low":2.43,"tick":"down","last_trade_price":2.43,"last_trade_time":"2026-02-19T13:28:45","percent_change":-11.6364,"prev_day_close":2.75},{"option":"SPY260529P00745000","bid":61.05,"bid_size":176.0,"ask":63.87,"ask_size":98.0,"iv":0.125,"open_interest":0.0,"volume":0.0,"delta":-0.9534,"gamma":0.0067,"vega":0.4124,"theta":-0.0326,"rho":-0.4997,"theo":62.4321,"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":59.920000076294},{"option":"SPY260529C00750000","bid":1.88,"bid_size":793.0,"ask":1.9,"ask_size":838.0,"iv":0.1225,"open_interest":1436.0,"volume":23.0,"delta":0.0968,"gamma":0.0039,"vega":0.6438,"theta":-0.0367,"rho":0.1736,"theo":1.8872,"change":-0.185,"open":2.09,"high":2.18,"low":1.94,"tick":"down","last_trade_price":1.94,"last_trade_time":"2026-02-19T14:26:04","percent_change":-8.70588,"prev_day_close":2.125},{"option":"SPY260529P00750000","bid":65.64,"bid_size":1.0,"ask":69.1,"ask_size":1.0,"iv":0.1295,"open_interest":0.0,"volume":20.0,"delta":-0.982,"gamma":0.0046,"vega":0.1918,"theta":-0.0764,"rho":0.0,"theo":67.2758,"change":2.66,"open":65.5,"high":67.38,"low":65.5,"tick":"no_change","last_trade_price":67.38,"last_trade_time":"2026-02-19T12:05:28","percent_change":4.11001,"prev_day_close":64.7200012207031},{"option":"SPY260529C00755000","bid":1.44,"bid_size":427.0,"ask":1.45,"ask_size":772.0,"iv":0.1213,"open_interest":546.0,"volume":12.0,"delta":0.078,"gamma":0.0034,"vega":0.5549,"theta":-0.0309,"rho":0.14,"theo":1.4424,"change":-0.21,"open":1.62,"high":1.62,"low":1.43,"tick":"no_change","last_trade_price":1.43,"last_trade_time":"2026-02-19T14:55:06","percent_change":-12.8049,"prev_day_close":1.63999998569489},{"option":"SPY260529P00755000","bid":70.64,"bid_size":1.0,"ask":74.1,"ask_size":1.0,"iv":0.1366,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1308,"rho":0.0,"theo":72.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.4500007629394},{"option":"SPY260529C00760000","bid":1.1,"bid_size":660.0,"ask":1.11,"ask_size":967.0,"iv":0.1205,"open_interest":924.0,"volume":6.0,"delta":0.0626,"gamma":0.0029,"vega":0.4736,"theta":-0.0258,"rho":0.1122,"theo":1.1013,"change":-0.15,"open":1.25,"high":1.25,"low":1.1,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-02-19T14:46:15","percent_change":-11.9048,"prev_day_close":1.25999999046326},{"option":"SPY260529P00760000","bid":75.64,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.1436,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":77.2758,"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":74.4550018310547},{"option":"SPY260529C00765000","bid":0.84,"bid_size":907.0,"ask":0.85,"ask_size":870.0,"iv":0.12,"open_interest":1121.0,"volume":5.0,"delta":0.05,"gamma":0.0024,"vega":0.4023,"theta":-0.0215,"rho":0.0896,"theo":0.8438,"change":-0.115,"open":0.98,"high":0.98,"low":0.86,"tick":"down","last_trade_price":0.86,"last_trade_time":"2026-02-19T14:35:04","percent_change":-11.7949,"prev_day_close":0.975000023841858},{"option":"SPY260529P00765000","bid":80.64,"bid_size":1.0,"ask":84.1,"ask_size":1.0,"iv":0.1506,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.4550018310547},{"option":"SPY260529C00770000","bid":0.65,"bid_size":798.0,"ask":0.66,"ask_size":932.0,"iv":0.12,"open_interest":848.0,"volume":0.0,"delta":0.0401,"gamma":0.002,"vega":0.3406,"theta":-0.0179,"rho":0.0718,"theo":0.6509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.81,"last_trade_time":"2026-02-18T13:30:06","percent_change":0.0,"prev_day_close":0.75},{"option":"SPY260529P00770000","bid":85.64,"bid_size":1.0,"ask":89.1,"ask_size":1.0,"iv":0.1574,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":87.2758,"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":84.4600028991699},{"option":"SPY260529C00775000","bid":0.5,"bid_size":806.0,"ask":0.51,"ask_size":632.0,"iv":0.1201,"open_interest":516.0,"volume":0.0,"delta":0.0322,"gamma":0.0017,"vega":0.2885,"theta":-0.015,"rho":0.0576,"theo":0.5075,"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":0.584999978542328},{"option":"SPY260529P00775000","bid":90.64,"bid_size":1.0,"ask":94.1,"ask_size":1.0,"iv":0.1641,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4600028991699},{"option":"SPY260529C00780000","bid":0.4,"bid_size":286.0,"ask":0.41,"ask_size":1518.0,"iv":0.121,"open_interest":803.0,"volume":1.0,"delta":0.026,"gamma":0.0014,"vega":0.2446,"theta":-0.0126,"rho":0.0465,"theo":0.3988,"change":0.01,"open":0.47,"high":0.47,"low":0.47,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-19T09:45:06","percent_change":2.17391,"prev_day_close":0.459999993443489},{"option":"SPY260529P00780000","bid":95.64,"bid_size":1.0,"ask":99.1,"ask_size":1.0,"iv":0.1708,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.4550018310547},{"option":"SPY260529C00785000","bid":0.31,"bid_size":939.0,"ask":0.32,"ask_size":932.0,"iv":0.1214,"open_interest":178.0,"volume":5.0,"delta":0.0212,"gamma":0.0012,"vega":0.208,"theta":-0.0106,"rho":0.0378,"theo":0.3176,"change":-0.045,"open":0.35,"high":0.35,"low":0.32,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-19T14:42:35","percent_change":-12.3288,"prev_day_close":0.365000009536743},{"option":"SPY260529P00785000","bid":100.64,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.1774,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.4600028991699},{"option":"SPY260529C00790000","bid":0.25,"bid_size":823.0,"ask":0.26,"ask_size":932.0,"iv":0.1226,"open_interest":216.0,"volume":0.0,"delta":0.0174,"gamma":0.001,"vega":0.1777,"theta":-0.009,"rho":0.031,"theo":0.256,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-18T15:18:22","percent_change":0.0,"prev_day_close":0.295000001788139},{"option":"SPY260529P00790000","bid":105.64,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.1839,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.455001831055},{"option":"SPY260529C00795000","bid":0.2,"bid_size":965.0,"ask":0.21,"ask_size":935.0,"iv":0.1237,"open_interest":1177.0,"volume":1.0,"delta":0.0144,"gamma":0.0008,"vega":0.1521,"theta":-0.0077,"rho":0.0255,"theo":0.2081,"change":-0.015,"open":0.22,"high":0.22,"low":0.22,"tick":"no_change","last_trade_price":0.22,"last_trade_time":"2026-02-19T10:46:42","percent_change":-6.38298,"prev_day_close":0.234999999403954},{"option":"SPY260529P00795000","bid":110.64,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.1903,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.444999694824},{"option":"SPY260529C00800000","bid":0.16,"bid_size":1209.0,"ask":0.18,"ask_size":1607.0,"iv":0.1252,"open_interest":1309.0,"volume":0.0,"delta":0.012,"gamma":0.0007,"vega":0.1313,"theta":-0.0067,"rho":0.0213,"theo":0.1718,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T15:05:08","percent_change":0.0,"prev_day_close":0.195000000298023},{"option":"SPY260529P00800000","bid":115.64,"bid_size":1.0,"ask":119.1,"ask_size":1.0,"iv":0.1966,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.65,"last_trade_time":"2026-02-18T10:18:23","percent_change":0.0,"prev_day_close":114.450000762939},{"option":"SPY260529C00805000","bid":0.14,"bid_size":630.0,"ask":0.15,"ask_size":1427.0,"iv":0.1271,"open_interest":97.0,"volume":1.0,"delta":0.0101,"gamma":0.0006,"vega":0.114,"theta":-0.0058,"rho":0.0179,"theo":0.1435,"change":-0.025,"open":0.14,"high":0.14,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-19T10:46:42","percent_change":-15.1515,"prev_day_close":0.16499999910593},{"option":"SPY260529P00805000","bid":120.64,"bid_size":1.0,"ask":124.1,"ask_size":1.0,"iv":0.2029,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":122.2758,"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":119.46000289917},{"option":"SPY260529C00810000","bid":0.11,"bid_size":1268.0,"ask":0.13,"ask_size":1490.0,"iv":0.1285,"open_interest":402.0,"volume":0.0,"delta":0.0086,"gamma":0.0005,"vega":0.0997,"theta":-0.0051,"rho":0.0152,"theo":0.1214,"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":0.134999997913837},{"option":"SPY260529P00810000","bid":125.64,"bid_size":1.0,"ask":129.1,"ask_size":1.0,"iv":0.2092,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":127.2758,"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":124.46000289917},{"option":"SPY260529C00815000","bid":0.1,"bid_size":630.0,"ask":0.11,"ask_size":1125.0,"iv":0.1306,"open_interest":57.0,"volume":0.0,"delta":0.0074,"gamma":0.0004,"vega":0.0878,"theta":-0.0045,"rho":0.0131,"theo":0.104,"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":0.114999998360872},{"option":"SPY260529P00815000","bid":130.82,"bid_size":14.0,"ask":134.1,"ask_size":1.0,"iv":0.2191,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.454998016357},{"option":"SPY260529C00820000","bid":0.08,"bid_size":823.0,"ask":0.09,"ask_size":825.0,"iv":0.1321,"open_interest":198.0,"volume":0.0,"delta":0.0064,"gamma":0.0004,"vega":0.0774,"theta":-0.004,"rho":0.0112,"theo":0.0899,"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":135.82,"bid_size":14.0,"ask":139.1,"ask_size":1.0,"iv":0.2252,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.45499420166},{"option":"SPY260529C00825000","bid":0.07,"bid_size":823.0,"ask":0.08,"ask_size":632.0,"iv":0.1343,"open_interest":2.0,"volume":0.0,"delta":0.0056,"gamma":0.0003,"vega":0.0693,"theta":-0.0036,"rho":0.0098,"theo":0.079,"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":0.0850000008940697},{"option":"SPY260529P00825000","bid":140.82,"bid_size":14.0,"ask":144.1,"ask_size":1.0,"iv":0.2313,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.430000305176},{"option":"SPY260529C00830000","bid":0.06,"bid_size":1183.0,"ask":0.07,"ask_size":632.0,"iv":0.136,"open_interest":36.0,"volume":0.0,"delta":0.005,"gamma":0.0003,"vega":0.0627,"theta":-0.0033,"rho":0.0088,"theo":0.0706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-18T13:33:40","percent_change":0.0,"prev_day_close":0.0749999992549419},{"option":"SPY260529P00830000","bid":145.82,"bid_size":14.0,"ask":149.1,"ask_size":1.0,"iv":0.2374,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.444999694824},{"option":"SPY260529C00835000","bid":0.06,"bid_size":823.0,"ask":0.07,"ask_size":632.0,"iv":0.14,"open_interest":0.0,"volume":0.0,"delta":0.0045,"gamma":0.0003,"vega":0.0568,"theta":-0.0031,"rho":0.0078,"theo":0.0634,"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":150.82,"bid_size":14.0,"ask":154.1,"ask_size":1.0,"iv":0.2434,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.684997558594},{"option":"SPY260529C00840000","bid":0.05,"bid_size":823.0,"ask":0.06,"ask_size":632.0,"iv":0.1413,"open_interest":19.0,"volume":0.0,"delta":0.004,"gamma":0.0002,"vega":0.0522,"theta":-0.0028,"rho":0.0071,"theo":0.058,"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":0.0649999994784594},{"option":"SPY260529P00840000","bid":155.82,"bid_size":14.0,"ask":159.1,"ask_size":1.0,"iv":0.2493,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.684997558594},{"option":"SPY260529C00845000","bid":0.05,"bid_size":823.0,"ask":0.06,"ask_size":632.0,"iv":0.145,"open_interest":17.0,"volume":0.0,"delta":0.0037,"gamma":0.0002,"vega":0.0482,"theta":-0.0027,"rho":0.0065,"theo":0.0534,"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":160.82,"bid_size":14.0,"ask":163.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.684997558594},{"option":"SPY260529C00850000","bid":0.05,"bid_size":298.0,"ask":0.06,"ask_size":1125.0,"iv":0.1488,"open_interest":256.0,"volume":0.0,"delta":0.0034,"gamma":0.0002,"vega":0.0444,"theta":-0.0025,"rho":0.0059,"theo":0.0491,"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":0.0549999997019768},{"option":"SPY260529P00850000","bid":165.82,"bid_size":14.0,"ask":168.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.684997558594},{"option":"SPY260529C00855000","bid":0.04,"bid_size":823.0,"ask":0.05,"ask_size":632.0,"iv":0.1495,"open_interest":0.0,"volume":0.0,"delta":0.0032,"gamma":0.0002,"vega":0.0417,"theta":-0.0024,"rho":0.0055,"theo":0.0464,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260529P00855000","bid":170.82,"bid_size":14.0,"ask":173.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.684997558594},{"option":"SPY260529C00860000","bid":0.04,"bid_size":823.0,"ask":0.05,"ask_size":632.0,"iv":0.1531,"open_interest":50.0,"volume":0.0,"delta":0.0029,"gamma":0.0002,"vega":0.0391,"theta":-0.0023,"rho":0.0051,"theo":0.0437,"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":0.0449999999254942},{"option":"SPY260529P00860000","bid":175.82,"bid_size":14.0,"ask":178.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.684997558594},{"option":"SPY260529C00865000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":932.0,"iv":0.1568,"open_interest":0.0,"volume":0.0,"delta":0.0027,"gamma":0.0001,"vega":0.0367,"theta":-0.0022,"rho":0.0048,"theo":0.0412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0449999999254942},{"option":"SPY260529P00865000","bid":180.82,"bid_size":14.0,"ask":183.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.684997558594},{"option":"SPY260529C00870000","bid":0.04,"bid_size":298.0,"ask":0.05,"ask_size":1125.0,"iv":0.16,"open_interest":6.0,"volume":0.0,"delta":0.0026,"gamma":0.0001,"vega":0.0347,"theta":-0.0021,"rho":0.0045,"theo":0.0392,"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":0.034999999217689},{"option":"SPY260529P00870000","bid":185.82,"bid_size":14.0,"ask":188.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.629997253418},{"option":"SPY260529C00875000","bid":0.03,"bid_size":823.0,"ask":0.04,"ask_size":632.0,"iv":0.1599,"open_interest":1.0,"volume":0.0,"delta":0.0024,"gamma":0.0001,"vega":0.033,"theta":-0.002,"rho":0.0042,"theo":0.0375,"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":0.034999999217689},{"option":"SPY260529P00875000","bid":190.82,"bid_size":14.0,"ask":193.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.824996948242},{"option":"SPY260529C00880000","bid":0.03,"bid_size":823.0,"ask":0.04,"ask_size":632.0,"iv":0.1634,"open_interest":5.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0313,"theta":-0.002,"rho":0.004,"theo":0.0359,"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":0.034999999217689},{"option":"SPY260529P00880000","bid":195.82,"bid_size":14.0,"ask":198.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.629997253418},{"option":"SPY260529C00885000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":932.0,"iv":0.1669,"open_interest":0.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0296,"theta":-0.0019,"rho":0.0038,"theo":0.0342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.034999999217689},{"option":"SPY260529P00885000","bid":200.82,"bid_size":14.0,"ask":203.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.680000305176},{"option":"SPY260529C00890000","bid":0.03,"bid_size":596.0,"ask":0.04,"ask_size":932.0,"iv":0.1703,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0001,"vega":0.0282,"theta":-0.0018,"rho":0.0036,"theo":0.0329,"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":0.034999999217689},{"option":"SPY260529P00890000","bid":205.82,"bid_size":14.0,"ask":208.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.680000305176},{"option":"SPY260529C00895000","bid":0.03,"bid_size":298.0,"ask":0.04,"ask_size":1125.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":0.002,"gamma":0.0001,"vega":0.0269,"theta":-0.0018,"rho":0.0034,"theo":0.0316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0249999994412065},{"option":"SPY260529P00895000","bid":210.82,"bid_size":14.0,"ask":213.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.680000305176},{"option":"SPY260529C00900000","bid":0.02,"bid_size":823.0,"ask":0.03,"ask_size":632.0,"iv":0.1717,"open_interest":16.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0258,"theta":-0.0017,"rho":0.0032,"theo":0.0305,"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":0.0249999994412065},{"option":"SPY260529P00900000","bid":215.82,"bid_size":14.0,"ask":218.64,"ask_size":98.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1444,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.680000305176},{"option":"SPY260618C00245000","bid":438.17,"bid_size":251.0,"ask":440.88,"ask_size":1.0,"iv":0.7484,"open_interest":10.0,"volume":0.0,"delta":0.9975,"gamma":0.0,"vega":0.0282,"theta":0.0,"rho":0.7702,"theo":439.3438,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":443.8,"last_trade_time":"2026-02-18T13:45:04","percent_change":0.0,"prev_day_close":442.175003051758},{"option":"SPY260618P00245000","bid":0.23,"bid_size":743.0,"ask":0.24,"ask_size":1169.0,"iv":0.6998,"open_interest":21760.0,"volume":120.0,"delta":-0.0027,"gamma":0.0,"vega":0.0327,"theta":-0.009,"rho":-0.0067,"theo":0.2342,"change":0.025,"open":0.23,"high":0.23,"low":0.21,"tick":"no_change","last_trade_price":0.23,"last_trade_time":"2026-02-19T14:35:44","percent_change":12.1951,"prev_day_close":0.204999998211861},{"option":"SPY260618C00250000","bid":433.24,"bid_size":251.0,"ask":435.96,"ask_size":1.0,"iv":0.7367,"open_interest":44.0,"volume":0.0,"delta":0.9973,"gamma":0.0,"vega":0.032,"theta":0.0,"rho":0.7858,"theo":434.4216,"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":437.179992675781},{"option":"SPY260618P00250000","bid":0.24,"bid_size":1495.0,"ask":0.25,"ask_size":482.0,"iv":0.6898,"open_interest":19624.0,"volume":10.0,"delta":-0.0029,"gamma":0.0,"vega":0.0347,"theta":-0.0094,"rho":-0.0071,"theo":0.248,"change":0.025,"open":0.24,"high":0.24,"low":0.24,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-19T09:45:46","percent_change":11.6279,"prev_day_close":0.214999996125698},{"option":"SPY260618C00255000","bid":428.32,"bid_size":251.0,"ask":431.04,"ask_size":1.0,"iv":0.7262,"open_interest":15.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.0363,"theta":0.0,"rho":0.8004,"theo":429.4997,"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":432.254989624023},{"option":"SPY260618P00255000","bid":0.26,"bid_size":783.0,"ask":0.27,"ask_size":1145.0,"iv":0.6829,"open_interest":893.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.0368,"theta":-0.0099,"rho":-0.0076,"theo":0.2628,"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":423.4,"bid_size":251.0,"ask":426.12,"ask_size":1.0,"iv":0.716,"open_interest":5.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0383,"theta":0.0,"rho":0.8157,"theo":424.5809,"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":427.330001831055},{"option":"SPY260618P00260000","bid":0.27,"bid_size":1355.0,"ask":0.28,"ask_size":241.0,"iv":0.6728,"open_interest":5039.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.0391,"theta":-0.0103,"rho":-0.0081,"theo":0.2787,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.22,"last_trade_time":"2026-02-18T11:01:46","percent_change":0.0,"prev_day_close":0.244999997317791},{"option":"SPY260618C00265000","bid":418.48,"bid_size":251.0,"ask":421.2,"ask_size":1.0,"iv":0.7056,"open_interest":28.0,"volume":0.0,"delta":0.9967,"gamma":0.0,"vega":0.0403,"theta":0.0,"rho":0.831,"theo":419.6631,"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":422.410003662109},{"option":"SPY260618P00265000","bid":0.29,"bid_size":1094.0,"ask":0.3,"ask_size":482.0,"iv":0.6656,"open_interest":4592.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.0414,"theta":-0.0108,"rho":-0.0086,"theo":0.2952,"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":413.56,"bid_size":251.0,"ask":416.28,"ask_size":1.0,"iv":0.6951,"open_interest":9.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.0423,"theta":0.0,"rho":0.8463,"theo":414.746,"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":417.490005493164},{"option":"SPY260618P00270000","bid":0.31,"bid_size":952.0,"ask":0.32,"ask_size":1142.0,"iv":0.6581,"open_interest":8239.0,"volume":10.0,"delta":-0.0037,"gamma":0.0,"vega":0.0439,"theta":-0.0114,"rho":-0.0092,"theo":0.3128,"change":0.035,"open":0.31,"high":0.31,"low":0.31,"tick":"up","last_trade_price":0.31,"last_trade_time":"2026-02-19T09:33:40","percent_change":12.7273,"prev_day_close":0.275000005960464},{"option":"SPY260618C00275000","bid":408.64,"bid_size":251.0,"ask":411.36,"ask_size":1.0,"iv":0.6847,"open_interest":3.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0442,"theta":0.0,"rho":0.8617,"theo":409.8297,"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":412.570007324219},{"option":"SPY260618P00275000","bid":0.33,"bid_size":904.0,"ask":0.34,"ask_size":1013.0,"iv":0.6505,"open_interest":1086.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.0465,"theta":-0.0119,"rho":-0.0098,"theo":0.3313,"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":0.295000001788139},{"option":"SPY260618C00280000","bid":403.72,"bid_size":251.0,"ask":406.45,"ask_size":1.0,"iv":0.6752,"open_interest":3.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.0458,"theta":0.0,"rho":0.877,"theo":404.9141,"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":407.649993896484},{"option":"SPY260618P00280000","bid":0.35,"bid_size":783.0,"ask":0.36,"ask_size":1044.0,"iv":0.6427,"open_interest":3859.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.0494,"theta":-0.0125,"rho":-0.0105,"theo":0.3523,"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":398.81,"bid_size":251.0,"ask":401.53,"ask_size":2.0,"iv":0.6658,"open_interest":106.0,"volume":1.0,"delta":0.9958,"gamma":0.0,"vega":0.0474,"theta":0.0,"rho":0.8924,"theo":399.9991,"change":-0.05,"open":402.68,"high":402.68,"low":402.68,"tick":"up","last_trade_price":402.68,"last_trade_time":"2026-02-19T10:25:17","percent_change":-0.0124142,"prev_day_close":402.729995727539},{"option":"SPY260618P00285000","bid":0.37,"bid_size":783.0,"ask":0.38,"ask_size":1012.0,"iv":0.6352,"open_interest":1191.0,"volume":0.0,"delta":-0.0045,"gamma":0.0,"vega":0.052,"theta":-0.013,"rho":-0.0111,"theo":0.3702,"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":393.89,"bid_size":251.0,"ask":396.62,"ask_size":1.0,"iv":0.6564,"open_interest":248.0,"volume":0.0,"delta":0.9955,"gamma":0.0,"vega":0.0487,"theta":0.0,"rho":0.9078,"theo":395.0845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":397.0,"last_trade_time":"2026-02-18T09:45:09","percent_change":0.0,"prev_day_close":397.820007324219},{"option":"SPY260618P00290000","bid":0.39,"bid_size":783.0,"ask":0.4,"ask_size":482.0,"iv":0.627,"open_interest":5196.0,"volume":0.0,"delta":-0.0048,"gamma":0.0001,"vega":0.0553,"theta":-0.0137,"rho":-0.0119,"theo":0.3948,"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":388.49,"bid_size":253.0,"ask":391.71,"ask_size":2.0,"iv":0.6045,"open_interest":353.0,"volume":1.0,"delta":0.9952,"gamma":0.0001,"vega":0.0538,"theta":0.0,"rho":0.9233,"theo":390.1702,"change":-1.67,"open":391.35,"high":391.35,"low":391.35,"tick":"up","last_trade_price":391.35,"last_trade_time":"2026-02-19T12:36:18","percent_change":-0.424916,"prev_day_close":393.020004272461},{"option":"SPY260618P00295000","bid":0.41,"bid_size":1144.0,"ask":0.42,"ask_size":482.0,"iv":0.6192,"open_interest":4235.0,"volume":1.0,"delta":-0.0051,"gamma":0.0001,"vega":0.0583,"theta":-0.0142,"rho":-0.0126,"theo":0.4158,"change":0.025,"open":0.4,"high":0.4,"low":0.4,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-19T09:35:59","percent_change":6.66667,"prev_day_close":0.375},{"option":"SPY260618C00300000","bid":384.08,"bid_size":98.0,"ask":386.79,"ask_size":1.0,"iv":0.6394,"open_interest":430.0,"volume":0.0,"delta":0.9949,"gamma":0.0001,"vega":0.0604,"theta":0.0,"rho":0.9388,"theo":385.2561,"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":387.979995727539},{"option":"SPY260618P00300000","bid":0.43,"bid_size":1133.0,"ask":0.44,"ask_size":271.0,"iv":0.6114,"open_interest":17516.0,"volume":43.0,"delta":-0.0054,"gamma":0.0001,"vega":0.0614,"theta":-0.0148,"rho":-0.0133,"theo":0.4373,"change":0.055,"open":0.43,"high":0.45,"low":0.42,"tick":"up","last_trade_price":0.45,"last_trade_time":"2026-02-19T13:32:57","percent_change":13.9241,"prev_day_close":0.394999995827675},{"option":"SPY260618C00305000","bid":379.16,"bid_size":98.0,"ask":381.88,"ask_size":1.0,"iv":0.6302,"open_interest":549.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.064,"theta":0.0,"rho":0.9522,"theo":380.3459,"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":383.059997558594},{"option":"SPY260618P00305000","bid":0.46,"bid_size":784.0,"ask":0.47,"ask_size":1036.0,"iv":0.605,"open_interest":855.0,"volume":0.0,"delta":-0.0058,"gamma":0.0001,"vega":0.0649,"theta":-0.0155,"rho":-0.0142,"theo":0.4622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.43,"last_trade_time":"2026-02-18T14:36:30","percent_change":0.0,"prev_day_close":0.41499999165535},{"option":"SPY260618C00310000","bid":374.25,"bid_size":98.0,"ask":376.97,"ask_size":1.0,"iv":0.6218,"open_interest":83.0,"volume":0.0,"delta":0.9942,"gamma":0.0001,"vega":0.0672,"theta":0.0,"rho":0.9672,"theo":375.4372,"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":378.149993896484},{"option":"SPY260618P00310000","bid":0.48,"bid_size":1159.0,"ask":0.49,"ask_size":484.0,"iv":0.5966,"open_interest":1150.0,"volume":15.0,"delta":-0.0062,"gamma":0.0001,"vega":0.0687,"theta":-0.0162,"rho":-0.0151,"theo":0.4896,"change":0.035,"open":0.47,"high":0.47,"low":0.47,"tick":"up","last_trade_price":0.47,"last_trade_time":"2026-02-19T10:37:49","percent_change":8.04598,"prev_day_close":0.435000002384186},{"option":"SPY260618C00315000","bid":369.33,"bid_size":98.0,"ask":372.06,"ask_size":1.0,"iv":0.6129,"open_interest":56.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.0702,"theta":0.0,"rho":0.9821,"theo":370.5295,"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":373.235000610352},{"option":"SPY260618P00315000","bid":0.51,"bid_size":899.0,"ask":0.52,"ask_size":1062.0,"iv":0.5901,"open_interest":1897.0,"volume":30.0,"delta":-0.0065,"gamma":0.0001,"vega":0.0724,"theta":-0.0168,"rho":-0.016,"theo":0.5157,"change":0.035,"open":0.49,"high":0.5,"low":0.49,"tick":"no_change","last_trade_price":0.5,"last_trade_time":"2026-02-19T11:34:17","percent_change":7.52688,"prev_day_close":0.465000003576279},{"option":"SPY260618C00320000","bid":364.42,"bid_size":98.0,"ask":367.15,"ask_size":1.0,"iv":0.6046,"open_interest":23.0,"volume":0.0,"delta":0.9935,"gamma":0.0001,"vega":0.0731,"theta":0.0,"rho":0.9971,"theo":365.6226,"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":368.320007324219},{"option":"SPY260618P00320000","bid":0.54,"bid_size":627.0,"ask":0.55,"ask_size":1015.0,"iv":0.5832,"open_interest":682.0,"volume":0.0,"delta":-0.0069,"gamma":0.0001,"vega":0.0763,"theta":-0.0176,"rho":-0.017,"theo":0.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.46,"last_trade_time":"2026-02-18T10:12:06","percent_change":0.0,"prev_day_close":0.484999999403954},{"option":"SPY260618C00325000","bid":359.51,"bid_size":98.0,"ask":362.24,"ask_size":1.0,"iv":0.5965,"open_interest":61.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.0758,"theta":0.0,"rho":1.0122,"theo":360.7165,"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":363.410003662109},{"option":"SPY260618P00325000","bid":0.56,"bid_size":2100.0,"ask":0.57,"ask_size":273.0,"iv":0.5752,"open_interest":1763.0,"volume":35.0,"delta":-0.0073,"gamma":0.0001,"vega":0.0801,"theta":-0.0182,"rho":-0.018,"theo":0.5713,"change":0.035,"open":0.56,"high":0.56,"low":0.55,"tick":"down","last_trade_price":0.55,"last_trade_time":"2026-02-19T11:24:45","percent_change":6.79612,"prev_day_close":0.514999985694885},{"option":"SPY260618C00330000","bid":354.61,"bid_size":98.0,"ask":357.34,"ask_size":1.0,"iv":0.5891,"open_interest":12.0,"volume":0.0,"delta":0.9926,"gamma":0.0001,"vega":0.0781,"theta":0.0,"rho":1.0273,"theo":355.811,"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":358.5},{"option":"SPY260618P00330000","bid":0.59,"bid_size":1910.0,"ask":0.6,"ask_size":273.0,"iv":0.5681,"open_interest":918.0,"volume":83.0,"delta":-0.0078,"gamma":0.0001,"vega":0.0844,"theta":-0.019,"rho":-0.0191,"theo":0.603,"change":0.075,"open":0.6,"high":0.61,"low":0.58,"tick":"up","last_trade_price":0.61,"last_trade_time":"2026-02-19T14:50:28","percent_change":14.0187,"prev_day_close":0.534999996423721},{"option":"SPY260618C00335000","bid":349.7,"bid_size":98.0,"ask":352.43,"ask_size":1.0,"iv":0.5805,"open_interest":10.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.0802,"theta":0.0,"rho":1.0425,"theo":350.9059,"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":353.595001220703},{"option":"SPY260618P00335000","bid":0.62,"bid_size":1444.0,"ask":0.63,"ask_size":244.0,"iv":0.5611,"open_interest":471.0,"volume":0.0,"delta":-0.0082,"gamma":0.0001,"vega":0.0886,"theta":-0.0197,"rho":-0.0201,"theo":0.6327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-18T10:20:56","percent_change":0.0,"prev_day_close":0.564999997615814},{"option":"SPY260618C00340000","bid":344.79,"bid_size":98.0,"ask":347.53,"ask_size":1.0,"iv":0.5725,"open_interest":133.0,"volume":0.0,"delta":0.9918,"gamma":0.0001,"vega":0.0862,"theta":0.0,"rho":1.0577,"theo":346.001,"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":348.684997558594},{"option":"SPY260618P00340000","bid":0.66,"bid_size":901.0,"ask":0.67,"ask_size":1052.0,"iv":0.5551,"open_interest":2541.0,"volume":2.0,"delta":-0.0087,"gamma":0.0001,"vega":0.0932,"theta":-0.0205,"rho":-0.0213,"theo":0.6652,"change":0.055,"open":0.65,"high":0.65,"low":0.65,"tick":"up","last_trade_price":0.65,"last_trade_time":"2026-02-19T14:17:40","percent_change":9.2437,"prev_day_close":0.594999998807907},{"option":"SPY260618C00345000","bid":339.88,"bid_size":98.0,"ask":342.63,"ask_size":1.0,"iv":0.5644,"open_interest":155.0,"volume":0.0,"delta":0.9913,"gamma":0.0001,"vega":0.0951,"theta":0.0,"rho":1.073,"theo":341.0963,"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":343.774993896484},{"option":"SPY260618P00345000","bid":0.69,"bid_size":785.0,"ask":0.7,"ask_size":490.0,"iv":0.5476,"open_interest":3338.0,"volume":0.0,"delta":-0.0092,"gamma":0.0001,"vega":0.0983,"theta":-0.0213,"rho":-0.0226,"theo":0.7025,"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":0.625},{"option":"SPY260618C00350000","bid":334.98,"bid_size":98.0,"ask":337.72,"ask_size":1.0,"iv":0.5564,"open_interest":206.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.1018,"theta":0.0,"rho":1.0852,"theo":336.1949,"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":338.869995117188},{"option":"SPY260618P00350000","bid":0.73,"bid_size":897.0,"ask":0.74,"ask_size":1101.0,"iv":0.5416,"open_interest":13640.0,"volume":6.0,"delta":-0.0097,"gamma":0.0001,"vega":0.1028,"theta":-0.022,"rho":-0.0238,"theo":0.7337,"change":0.08,"open":0.71,"high":0.74,"low":0.71,"tick":"no_change","last_trade_price":0.74,"last_trade_time":"2026-02-19T11:51:58","percent_change":12.1212,"prev_day_close":0.659999996423721},{"option":"SPY260618C00355000","bid":329.67,"bid_size":253.0,"ask":332.82,"ask_size":1.0,"iv":0.5295,"open_interest":389.0,"volume":0.0,"delta":0.9902,"gamma":0.0001,"vega":0.1064,"theta":0.0,"rho":1.0998,"theo":331.2968,"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":334.125},{"option":"SPY260618P00355000","bid":0.76,"bid_size":1118.0,"ask":0.77,"ask_size":245.0,"iv":0.534,"open_interest":539.0,"volume":1.0,"delta":-0.0103,"gamma":0.0001,"vega":0.1082,"theta":-0.0229,"rho":-0.0252,"theo":0.772,"change":0.055,"open":0.75,"high":0.75,"low":0.75,"tick":"up","last_trade_price":0.75,"last_trade_time":"2026-02-19T09:40:58","percent_change":7.91367,"prev_day_close":0.694999992847443},{"option":"SPY260618C00360000","bid":325.18,"bid_size":98.0,"ask":327.92,"ask_size":1.0,"iv":0.5413,"open_interest":105.0,"volume":0.0,"delta":0.9897,"gamma":0.0001,"vega":0.111,"theta":0.0,"rho":1.1143,"theo":326.3997,"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":329.065002441406},{"option":"SPY260618P00360000","bid":0.8,"bid_size":786.0,"ask":0.81,"ask_size":492.0,"iv":0.5274,"open_interest":10513.0,"volume":4.0,"delta":-0.0109,"gamma":0.0001,"vega":0.1137,"theta":-0.0238,"rho":-0.0267,"theo":0.8115,"change":0.055,"open":0.77,"high":0.8,"low":0.77,"tick":"down","last_trade_price":0.78,"last_trade_time":"2026-02-19T11:44:52","percent_change":7.5862,"prev_day_close":0.725000023841858},{"option":"SPY260618C00365000","bid":320.28,"bid_size":98.0,"ask":323.03,"ask_size":1.0,"iv":0.5342,"open_interest":112.0,"volume":1.0,"delta":0.9891,"gamma":0.0001,"vega":0.1153,"theta":0.0,"rho":1.1289,"theo":321.5038,"change":-1.03,"open":323.13,"high":323.13,"low":323.13,"tick":"up","last_trade_price":323.13,"last_trade_time":"2026-02-19T10:29:16","percent_change":-0.317745,"prev_day_close":324.160003662109},{"option":"SPY260618P00365000","bid":0.84,"bid_size":902.0,"ask":0.85,"ask_size":900.0,"iv":0.5208,"open_interest":904.0,"volume":20.0,"delta":-0.0115,"gamma":0.0001,"vega":0.1192,"theta":-0.0246,"rho":-0.0282,"theo":0.8505,"change":0.045,"open":0.81,"high":0.81,"low":0.81,"tick":"up","last_trade_price":0.81,"last_trade_time":"2026-02-19T10:48:14","percent_change":5.88235,"prev_day_close":0.764999985694885},{"option":"SPY260618C00370000","bid":315.38,"bid_size":98.0,"ask":318.13,"ask_size":1.0,"iv":0.5267,"open_interest":128.0,"volume":0.0,"delta":0.9885,"gamma":0.0001,"vega":0.1192,"theta":0.0,"rho":1.1434,"theo":316.6088,"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":319.259994506836},{"option":"SPY260618P00370000","bid":0.88,"bid_size":902.0,"ask":0.89,"ask_size":494.0,"iv":0.5141,"open_interest":658.0,"volume":21.0,"delta":-0.0122,"gamma":0.0002,"vega":0.1249,"theta":-0.0254,"rho":-0.0297,"theo":0.8909,"change":0.075,"open":0.88,"high":0.88,"low":0.88,"tick":"no_change","last_trade_price":0.88,"last_trade_time":"2026-02-19T09:47:51","percent_change":9.31677,"prev_day_close":0.805000007152557},{"option":"SPY260618C00375000","bid":310.48,"bid_size":98.0,"ask":313.24,"ask_size":2.0,"iv":0.5196,"open_interest":203.0,"volume":1.0,"delta":0.9878,"gamma":0.0002,"vega":0.1228,"theta":0.0,"rho":1.1581,"theo":311.7146,"change":-3.215,"open":311.15,"high":311.15,"low":311.15,"tick":"down","last_trade_price":311.15,"last_trade_time":"2026-02-19T13:25:04","percent_change":-1.02269,"prev_day_close":314.364990234375},{"option":"SPY260618P00375000","bid":0.92,"bid_size":903.0,"ask":0.93,"ask_size":494.0,"iv":0.5074,"open_interest":637.0,"volume":1.0,"delta":-0.0128,"gamma":0.0002,"vega":0.1305,"theta":-0.0263,"rho":-0.0312,"theo":0.9304,"change":0.04,"open":0.88,"high":0.88,"low":0.88,"tick":"down","last_trade_price":0.88,"last_trade_time":"2026-02-19T10:04:44","percent_change":4.7619,"prev_day_close":0.840000003576279},{"option":"SPY260618C00380000","bid":305.58,"bid_size":98.0,"ask":308.34,"ask_size":1.0,"iv":0.5122,"open_interest":137.0,"volume":0.0,"delta":0.9872,"gamma":0.0002,"vega":0.126,"theta":0.0,"rho":1.1729,"theo":306.821,"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":309.464996337891},{"option":"SPY260618P00380000","bid":0.97,"bid_size":248.0,"ask":0.98,"ask_size":1111.0,"iv":0.5014,"open_interest":387.0,"volume":1.0,"delta":-0.0134,"gamma":0.0002,"vega":0.1364,"theta":-0.0271,"rho":-0.0328,"theo":0.9719,"change":0.05,"open":0.93,"high":0.93,"low":0.93,"tick":"down","last_trade_price":0.93,"last_trade_time":"2026-02-19T10:02:40","percent_change":5.68182,"prev_day_close":0.879999995231628},{"option":"SPY260618C00385000","bid":300.69,"bid_size":98.0,"ask":303.45,"ask_size":1.0,"iv":0.5054,"open_interest":182.0,"volume":0.0,"delta":0.9865,"gamma":0.0002,"vega":0.1308,"theta":0.0,"rho":1.1877,"theo":301.9279,"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":304.565002441406},{"option":"SPY260618P00385000","bid":1.01,"bid_size":904.0,"ask":1.02,"ask_size":498.0,"iv":0.4944,"open_interest":2933.0,"volume":6.0,"delta":-0.0142,"gamma":0.0002,"vega":0.1428,"theta":-0.028,"rho":-0.0346,"theo":1.0181,"change":0.085,"open":0.98,"high":1.01,"low":0.98,"tick":"up","last_trade_price":1.01,"last_trade_time":"2026-02-19T14:30:30","percent_change":9.18919,"prev_day_close":0.925000011920929},{"option":"SPY260618C00390000","bid":295.79,"bid_size":98.0,"ask":298.56,"ask_size":1.0,"iv":0.4979,"open_interest":182.0,"volume":0.0,"delta":0.9858,"gamma":0.0002,"vega":0.1421,"theta":0.0,"rho":1.2027,"theo":297.035,"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":299.669998168945},{"option":"SPY260618P00390000","bid":1.06,"bid_size":904.0,"ask":1.07,"ask_size":901.0,"iv":0.4882,"open_interest":893.0,"volume":5.0,"delta":-0.0149,"gamma":0.0002,"vega":0.1491,"theta":-0.0289,"rho":-0.0364,"theo":1.0611,"change":0.085,"open":1.02,"high":1.05,"low":1.02,"tick":"up","last_trade_price":1.05,"last_trade_time":"2026-02-19T12:48:29","percent_change":8.80829,"prev_day_close":0.965000003576279},{"option":"SPY260618C00395000","bid":290.9,"bid_size":98.0,"ask":293.68,"ask_size":1.0,"iv":0.491,"open_interest":155.0,"volume":0.0,"delta":0.9851,"gamma":0.0002,"vega":0.1548,"theta":0.0,"rho":1.2165,"theo":292.1422,"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":294.774993896484},{"option":"SPY260618P00395000","bid":1.11,"bid_size":792.0,"ask":1.12,"ask_size":1004.0,"iv":0.4816,"open_interest":948.0,"volume":4.0,"delta":-0.0158,"gamma":0.0002,"vega":0.1564,"theta":-0.0299,"rho":-0.0384,"theo":1.1133,"change":0.11,"open":1.11,"high":1.12,"low":1.08,"tick":"up","last_trade_price":1.12,"last_trade_time":"2026-02-19T12:04:11","percent_change":10.8911,"prev_day_close":1.00999999046326},{"option":"SPY260618C00400000","bid":286.01,"bid_size":98.0,"ask":288.79,"ask_size":1.0,"iv":0.4838,"open_interest":207.0,"volume":0.0,"delta":0.9842,"gamma":0.0002,"vega":0.1614,"theta":0.0,"rho":1.2276,"theo":287.2573,"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":289.885009765625},{"option":"SPY260618P00400000","bid":1.16,"bid_size":250.0,"ask":1.17,"ask_size":1352.0,"iv":0.4754,"open_interest":16353.0,"volume":11.0,"delta":-0.0165,"gamma":0.0002,"vega":0.163,"theta":-0.0307,"rho":-0.0403,"theo":1.158,"change":0.105,"open":1.12,"high":1.19,"low":1.12,"tick":"down","last_trade_price":1.16,"last_trade_time":"2026-02-19T14:55:32","percent_change":9.95261,"prev_day_close":1.05499994754791},{"option":"SPY260618C00405000","bid":281.13,"bid_size":98.0,"ask":283.91,"ask_size":1.0,"iv":0.4772,"open_interest":195.0,"volume":0.0,"delta":0.9834,"gamma":0.0002,"vega":0.1679,"theta":0.0,"rho":1.2414,"theo":282.3741,"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":284.994995117188},{"option":"SPY260618P00405000","bid":1.21,"bid_size":792.0,"ask":1.22,"ask_size":1104.0,"iv":0.4688,"open_interest":805.0,"volume":2.0,"delta":-0.0174,"gamma":0.0002,"vega":0.1704,"theta":-0.0317,"rho":-0.0424,"theo":1.2091,"change":0.085,"open":1.19,"high":1.19,"low":1.19,"tick":"up","last_trade_price":1.19,"last_trade_time":"2026-02-19T12:46:53","percent_change":7.69231,"prev_day_close":1.10500001907349},{"option":"SPY260618C00410000","bid":276.24,"bid_size":98.0,"ask":279.02,"ask_size":1.0,"iv":0.47,"open_interest":113.0,"volume":0.0,"delta":0.9825,"gamma":0.0002,"vega":0.1742,"theta":0.0,"rho":1.2553,"theo":277.4925,"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":280.105010986328},{"option":"SPY260618P00410000","bid":1.26,"bid_size":792.0,"ask":1.27,"ask_size":254.0,"iv":0.4621,"open_interest":3623.0,"volume":6.0,"delta":-0.0183,"gamma":0.0002,"vega":0.1783,"theta":-0.0327,"rho":-0.0447,"theo":1.265,"change":0.075,"open":1.25,"high":1.25,"low":1.23,"tick":"down","last_trade_price":1.23,"last_trade_time":"2026-02-19T11:36:06","percent_change":6.49351,"prev_day_close":1.15499997138977},{"option":"SPY260618C00415000","bid":271.36,"bid_size":98.0,"ask":274.14,"ask_size":1.0,"iv":0.4633,"open_interest":109.0,"volume":0.0,"delta":0.9816,"gamma":0.0003,"vega":0.1802,"theta":0.0,"rho":1.2692,"theo":272.6126,"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":275.214996337891},{"option":"SPY260618P00415000","bid":1.32,"bid_size":792.0,"ask":1.33,"ask_size":1166.0,"iv":0.456,"open_interest":789.0,"volume":152.0,"delta":-0.0193,"gamma":0.0003,"vega":0.1859,"theta":-0.0336,"rho":-0.0469,"theo":1.3173,"change":0.125,"open":1.3,"high":1.33,"low":1.29,"tick":"no_change","last_trade_price":1.33,"last_trade_time":"2026-02-19T14:39:15","percent_change":10.3734,"prev_day_close":1.20500004291534},{"option":"SPY260618C00420000","bid":266.47,"bid_size":98.0,"ask":269.26,"ask_size":1.0,"iv":0.4563,"open_interest":110.0,"volume":0.0,"delta":0.9806,"gamma":0.0003,"vega":0.1856,"theta":0.0,"rho":1.2831,"theo":267.7341,"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":270.330001831055},{"option":"SPY260618P00420000","bid":1.38,"bid_size":253.0,"ask":1.39,"ask_size":1829.0,"iv":0.4496,"open_interest":11886.0,"volume":4.0,"delta":-0.0203,"gamma":0.0003,"vega":0.1944,"theta":-0.0347,"rho":-0.0494,"theo":1.3785,"change":0.11,"open":1.37,"high":1.37,"low":1.37,"tick":"up","last_trade_price":1.37,"last_trade_time":"2026-02-19T11:07:51","percent_change":8.73016,"prev_day_close":1.25999999046326},{"option":"SPY260618C00425000","bid":261.59,"bid_size":98.0,"ask":264.38,"ask_size":1.0,"iv":0.4496,"open_interest":182.0,"volume":0.0,"delta":0.9796,"gamma":0.0003,"vega":0.1905,"theta":0.0,"rho":1.2972,"theo":262.857,"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":265.449996948242},{"option":"SPY260618P00425000","bid":1.44,"bid_size":252.0,"ask":1.45,"ask_size":1365.0,"iv":0.4428,"open_interest":9701.0,"volume":11.0,"delta":-0.0213,"gamma":0.0003,"vega":0.2024,"theta":-0.0357,"rho":-0.0518,"theo":1.4341,"change":0.105,"open":1.41,"high":1.42,"low":1.41,"tick":"no_change","last_trade_price":1.42,"last_trade_time":"2026-02-19T14:13:51","percent_change":7.98479,"prev_day_close":1.31499999761581},{"option":"SPY260618C00430000","bid":256.72,"bid_size":98.0,"ask":259.51,"ask_size":1.0,"iv":0.4434,"open_interest":203.0,"volume":0.0,"delta":0.9785,"gamma":0.0003,"vega":0.1947,"theta":0.0,"rho":1.3114,"theo":257.981,"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":260.570007324219},{"option":"SPY260618P00430000","bid":1.5,"bid_size":778.0,"ask":1.51,"ask_size":1435.0,"iv":0.4368,"open_interest":2220.0,"volume":1.0,"delta":-0.0225,"gamma":0.0003,"vega":0.2116,"theta":-0.0368,"rho":-0.0546,"theo":1.5005,"change":0.075,"open":1.45,"high":1.45,"low":1.45,"tick":"down","last_trade_price":1.45,"last_trade_time":"2026-02-19T11:18:14","percent_change":5.45455,"prev_day_close":1.375},{"option":"SPY260618C00435000","bid":251.84,"bid_size":98.0,"ask":254.64,"ask_size":1.0,"iv":0.437,"open_interest":87.0,"volume":0.0,"delta":0.9774,"gamma":0.0003,"vega":0.2082,"theta":0.0,"rho":1.3259,"theo":253.1059,"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":255.690002441406},{"option":"SPY260618P00435000","bid":1.56,"bid_size":754.0,"ask":1.57,"ask_size":885.0,"iv":0.4303,"open_interest":2809.0,"volume":2.0,"delta":-0.0236,"gamma":0.0003,"vega":0.2208,"theta":-0.0378,"rho":-0.0573,"theo":1.5653,"change":0.085,"open":1.54,"high":1.54,"low":1.52,"tick":"down","last_trade_price":1.52,"last_trade_time":"2026-02-19T11:38:48","percent_change":5.92334,"prev_day_close":1.43500000238419},{"option":"SPY260618C00440000","bid":246.34,"bid_size":1.0,"ask":249.77,"ask_size":1.0,"iv":0.4151,"open_interest":432.0,"volume":0.0,"delta":0.9763,"gamma":0.0003,"vega":0.2254,"theta":0.0,"rho":1.3405,"theo":248.2315,"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":250.955001831055},{"option":"SPY260618P00440000","bid":1.63,"bid_size":734.0,"ask":1.64,"ask_size":1202.0,"iv":0.4242,"open_interest":3100.0,"volume":20.0,"delta":-0.0248,"gamma":0.0004,"vega":0.2303,"theta":-0.0389,"rho":-0.0602,"theo":1.6316,"change":0.105,"open":1.6,"high":1.6,"low":1.6,"tick":"up","last_trade_price":1.6,"last_trade_time":"2026-02-19T14:21:46","percent_change":7.02341,"prev_day_close":1.49500000476837},{"option":"SPY260618C00445000","bid":242.09,"bid_size":98.0,"ask":244.9,"ask_size":1.0,"iv":0.4234,"open_interest":18.0,"volume":0.0,"delta":0.975,"gamma":0.0004,"vega":0.2382,"theta":0.0,"rho":1.3479,"theo":243.3645,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":248.54,"last_trade_time":"2026-02-18T10:16:14","percent_change":0.0,"prev_day_close":245.940002441406},{"option":"SPY260618P00445000","bid":1.7,"bid_size":243.0,"ask":1.71,"ask_size":681.0,"iv":0.418,"open_interest":4129.0,"volume":0.0,"delta":-0.0261,"gamma":0.0004,"vega":0.2404,"theta":-0.04,"rho":-0.0633,"theo":1.7022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":1.55499994754791},{"option":"SPY260618C00450000","bid":237.23,"bid_size":98.0,"ask":240.04,"ask_size":1.0,"iv":0.4171,"open_interest":125.0,"volume":0.0,"delta":0.9737,"gamma":0.0004,"vega":0.2477,"theta":0.0,"rho":1.3606,"theo":238.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":244.23,"last_trade_time":"2026-02-18T12:21:22","percent_change":0.0,"prev_day_close":241.059997558594},{"option":"SPY260618P00450000","bid":1.77,"bid_size":692.0,"ask":1.78,"ask_size":766.0,"iv":0.4116,"open_interest":15895.0,"volume":18.0,"delta":-0.0275,"gamma":0.0004,"vega":0.2512,"theta":-0.0412,"rho":-0.0667,"theo":1.7779,"change":0.145,"open":1.74,"high":1.77,"low":1.74,"tick":"up","last_trade_price":1.77,"last_trade_time":"2026-02-19T14:36:49","percent_change":8.92308,"prev_day_close":1.625},{"option":"SPY260618C00455000","bid":232.36,"bid_size":98.0,"ask":235.18,"ask_size":1.0,"iv":0.4105,"open_interest":26.0,"volume":0.0,"delta":0.9723,"gamma":0.0004,"vega":0.2568,"theta":0.0,"rho":1.3733,"theo":233.647,"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":236.194999694824},{"option":"SPY260618P00455000","bid":1.85,"bid_size":238.0,"ask":1.86,"ask_size":592.0,"iv":0.4057,"open_interest":1637.0,"volume":1.0,"delta":-0.0289,"gamma":0.0004,"vega":0.262,"theta":-0.0423,"rho":-0.0701,"theo":1.854,"change":0.095,"open":1.79,"high":1.79,"low":1.79,"tick":"up","last_trade_price":1.79,"last_trade_time":"2026-02-19T10:38:32","percent_change":5.60472,"prev_day_close":1.69500005245209},{"option":"SPY260618C00460000","bid":227.5,"bid_size":98.0,"ask":230.32,"ask_size":1.0,"iv":0.404,"open_interest":88.0,"volume":0.0,"delta":0.9708,"gamma":0.0004,"vega":0.2655,"theta":-0.0009,"rho":1.386,"theo":228.7933,"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":231.330001831055},{"option":"SPY260618P00460000","bid":1.93,"bid_size":237.0,"ask":1.94,"ask_size":582.0,"iv":0.3996,"open_interest":7742.0,"volume":50.0,"delta":-0.0305,"gamma":0.0004,"vega":0.2734,"theta":-0.0436,"rho":-0.0737,"theo":1.9358,"change":0.185,"open":1.88,"high":1.95,"low":1.88,"tick":"up","last_trade_price":1.95,"last_trade_time":"2026-02-19T14:44:03","percent_change":10.4816,"prev_day_close":1.76499998569489},{"option":"SPY260618C00465000","bid":222.65,"bid_size":98.0,"ask":225.39,"ask_size":1.0,"iv":0.3964,"open_interest":26.0,"volume":0.0,"delta":0.9692,"gamma":0.0004,"vega":0.2734,"theta":-0.003,"rho":1.3988,"theo":223.9428,"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":226.465003967285},{"option":"SPY260618P00465000","bid":2.01,"bid_size":693.0,"ask":2.03,"ask_size":551.0,"iv":0.3935,"open_interest":1280.0,"volume":0.0,"delta":-0.0321,"gamma":0.0005,"vega":0.2852,"theta":-0.0448,"rho":-0.0776,"theo":2.0218,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.84,"last_trade_time":"2026-02-18T15:39:39","percent_change":0.0,"prev_day_close":1.84500002861023},{"option":"SPY260618C00470000","bid":217.8,"bid_size":98.0,"ask":220.54,"ask_size":1.0,"iv":0.3903,"open_interest":84.0,"volume":0.0,"delta":0.9676,"gamma":0.0005,"vega":0.2803,"theta":-0.0052,"rho":1.4118,"theo":219.0955,"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":221.610000610352},{"option":"SPY260618P00470000","bid":2.1,"bid_size":1032.0,"ask":2.12,"ask_size":813.0,"iv":0.3875,"open_interest":2697.0,"volume":1.0,"delta":-0.0337,"gamma":0.0005,"vega":0.2972,"theta":-0.046,"rho":-0.0815,"theo":2.1085,"change":0.205,"open":2.13,"high":2.13,"low":2.13,"tick":"up","last_trade_price":2.13,"last_trade_time":"2026-02-19T14:48:47","percent_change":10.6494,"prev_day_close":1.92499995231628},{"option":"SPY260618C00475000","bid":212.94,"bid_size":98.0,"ask":215.77,"ask_size":1.0,"iv":0.3854,"open_interest":108.0,"volume":0.0,"delta":0.9658,"gamma":0.0005,"vega":0.2891,"theta":-0.0074,"rho":1.4252,"theo":214.2509,"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":216.775001525879},{"option":"SPY260618P00475000","bid":2.2,"bid_size":911.0,"ask":2.21,"ask_size":688.0,"iv":0.3817,"open_interest":2773.0,"volume":5.0,"delta":-0.0356,"gamma":0.0005,"vega":0.3101,"theta":-0.0473,"rho":-0.0858,"theo":2.2042,"change":0.205,"open":2.19,"high":2.22,"low":2.14,"tick":"up","last_trade_price":2.22,"last_trade_time":"2026-02-19T14:42:44","percent_change":10.1737,"prev_day_close":2.01499998569489},{"option":"SPY260618C00480000","bid":208.08,"bid_size":261.0,"ask":210.87,"ask_size":1.0,"iv":0.3782,"open_interest":239.0,"volume":0.0,"delta":0.964,"gamma":0.0005,"vega":0.3119,"theta":-0.0095,"rho":1.4389,"theo":209.4086,"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":211.905006408691},{"option":"SPY260618P00480000","bid":2.3,"bid_size":625.0,"ask":2.31,"ask_size":580.0,"iv":0.3759,"open_interest":13444.0,"volume":105.0,"delta":-0.0375,"gamma":0.0006,"vega":0.3238,"theta":-0.0487,"rho":-0.0903,"theo":2.3053,"change":0.175,"open":2.2,"high":2.31,"low":2.16,"tick":"up","last_trade_price":2.28,"last_trade_time":"2026-02-19T14:32:29","percent_change":8.31354,"prev_day_close":2.1049998998642},{"option":"SPY260618C00485000","bid":202.77,"bid_size":523.0,"ask":206.04,"ask_size":1.0,"iv":0.3646,"open_interest":153.0,"volume":10.0,"delta":0.9621,"gamma":0.0006,"vega":0.3362,"theta":-0.0118,"rho":1.4435,"theo":204.571,"change":-0.825,"open":204.7,"high":206.24,"low":204.7,"tick":"up","last_trade_price":206.24,"last_trade_time":"2026-02-19T11:36:44","percent_change":-0.398423,"prev_day_close":207.064994812012},{"option":"SPY260618P00485000","bid":2.41,"bid_size":594.0,"ask":2.42,"ask_size":661.0,"iv":0.37,"open_interest":7969.0,"volume":133.0,"delta":-0.0395,"gamma":0.0006,"vega":0.3382,"theta":-0.0501,"rho":-0.0951,"theo":2.4124,"change":0.2,"open":2.35,"high":2.4,"low":2.35,"tick":"up","last_trade_price":2.4,"last_trade_time":"2026-02-19T11:49:17","percent_change":9.09091,"prev_day_close":2.20000004768372},{"option":"SPY260618C00490000","bid":198.44,"bid_size":98.0,"ask":201.22,"ask_size":1.0,"iv":0.3668,"open_interest":335.0,"volume":5.0,"delta":0.9599,"gamma":0.0006,"vega":0.3499,"theta":-0.0141,"rho":1.4544,"theo":199.7504,"change":-2.21,"open":200.11,"high":200.12,"low":200.11,"tick":"up","last_trade_price":200.12,"last_trade_time":"2026-02-19T09:40:08","percent_change":-1.09228,"prev_day_close":202.330001831055},{"option":"SPY260618P00490000","bid":2.52,"bid_size":534.0,"ask":2.53,"ask_size":216.0,"iv":0.3642,"open_interest":2150.0,"volume":0.0,"delta":-0.0417,"gamma":0.0006,"vega":0.3534,"theta":-0.0515,"rho":-0.1004,"theo":2.5261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.38,"last_trade_time":"2026-02-18T14:57:17","percent_change":0.0,"prev_day_close":2.29999995231628},{"option":"SPY260618C00495000","bid":193.62,"bid_size":98.0,"ask":196.4,"ask_size":1.0,"iv":0.3609,"open_interest":135.0,"volume":0.0,"delta":0.9576,"gamma":0.0006,"vega":0.3633,"theta":-0.0165,"rho":1.465,"theo":194.9364,"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":197.400001525879},{"option":"SPY260618P00495000","bid":2.64,"bid_size":671.0,"ask":2.66,"ask_size":682.0,"iv":0.3587,"open_interest":2094.0,"volume":135.0,"delta":-0.044,"gamma":0.0007,"vega":0.3693,"theta":-0.053,"rho":-0.106,"theo":2.647,"change":0.13,"open":2.58,"high":2.58,"low":2.54,"tick":"down","last_trade_price":2.54,"last_trade_time":"2026-02-19T11:27:53","percent_change":5.39419,"prev_day_close":2.41000008583069},{"option":"SPY260618C00500000","bid":188.22,"bid_size":1.0,"ask":191.66,"ask_size":1.0,"iv":0.348,"open_interest":1105.0,"volume":11.0,"delta":0.9552,"gamma":0.0007,"vega":0.3759,"theta":-0.019,"rho":1.4758,"theo":190.1292,"change":-0.265,"open":190.75,"high":192.63,"low":190.75,"tick":"up","last_trade_price":192.48,"last_trade_time":"2026-02-19T10:21:15","percent_change":-0.137489,"prev_day_close":192.745002746582},{"option":"SPY260618P00500000","bid":2.77,"bid_size":643.0,"ask":2.79,"ask_size":727.0,"iv":0.3533,"open_interest":23431.0,"volume":108.0,"delta":-0.0465,"gamma":0.0007,"vega":0.3862,"theta":-0.0546,"rho":-0.1119,"theo":2.7791,"change":0.28,"open":2.66,"high":2.83,"low":2.61,"tick":"down","last_trade_price":2.81,"last_trade_time":"2026-02-19T14:48:03","percent_change":11.0672,"prev_day_close":2.52999997138977},{"option":"SPY260618C00505000","bid":183.98,"bid_size":264.0,"ask":186.78,"ask_size":1.0,"iv":0.3491,"open_interest":160.0,"volume":1.0,"delta":0.9526,"gamma":0.0007,"vega":0.387,"theta":-0.0214,"rho":1.4868,"theo":185.3286,"change":-0.595,"open":187.16,"high":187.16,"low":187.16,"tick":"up","last_trade_price":187.16,"last_trade_time":"2026-02-19T11:34:33","percent_change":-0.316901,"prev_day_close":187.754997253418},{"option":"SPY260618P00505000","bid":2.91,"bid_size":207.0,"ask":2.92,"ask_size":410.0,"iv":0.3476,"open_interest":5060.0,"volume":1.0,"delta":-0.0491,"gamma":0.0008,"vega":0.4031,"theta":-0.0562,"rho":-0.1181,"theo":2.9131,"change":0.18,"open":2.83,"high":2.83,"low":2.83,"tick":"up","last_trade_price":2.83,"last_trade_time":"2026-02-19T10:00:28","percent_change":6.79245,"prev_day_close":2.65000009536743},{"option":"SPY260618C00510000","bid":178.62,"bid_size":1.0,"ask":182.06,"ask_size":1.0,"iv":0.3373,"open_interest":441.0,"volume":0.0,"delta":0.9499,"gamma":0.0008,"vega":0.3964,"theta":-0.024,"rho":1.4984,"theo":180.534,"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":183.105003356934},{"option":"SPY260618P00510000","bid":3.05,"bid_size":494.0,"ask":3.07,"ask_size":402.0,"iv":0.3422,"open_interest":8738.0,"volume":3.0,"delta":-0.052,"gamma":0.0008,"vega":0.4212,"theta":-0.0579,"rho":-0.1246,"theo":3.0595,"change":0.28,"open":3.06,"high":3.06,"low":3.06,"tick":"up","last_trade_price":3.06,"last_trade_time":"2026-02-19T12:05:38","percent_change":10.0719,"prev_day_close":2.77999997138977},{"option":"SPY260618C00515000","bid":173.84,"bid_size":1.0,"ask":177.28,"ask_size":1.0,"iv":0.3323,"open_interest":513.0,"volume":0.0,"delta":0.947,"gamma":0.0008,"vega":0.4202,"theta":-0.0266,"rho":1.5106,"theo":175.7447,"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":178.314994812012},{"option":"SPY260618P00515000","bid":3.21,"bid_size":469.0,"ask":3.23,"ask_size":586.0,"iv":0.337,"open_interest":5950.0,"volume":84.0,"delta":-0.055,"gamma":0.0008,"vega":0.4405,"theta":-0.0596,"rho":-0.1317,"theo":3.2189,"change":0.31,"open":3.2,"high":3.23,"low":3.16,"tick":"no_change","last_trade_price":3.23,"last_trade_time":"2026-02-19T14:39:15","percent_change":10.6164,"prev_day_close":2.92000007629394},{"option":"SPY260618C00520000","bid":169.13,"bid_size":536.0,"ask":172.49,"ask_size":2.0,"iv":0.3279,"open_interest":4041.0,"volume":1.0,"delta":0.944,"gamma":0.0009,"vega":0.4573,"theta":-0.0292,"rho":1.5235,"theo":170.9596,"change":-2.34,"open":171.19,"high":171.19,"low":171.19,"tick":"down","last_trade_price":171.19,"last_trade_time":"2026-02-19T09:41:47","percent_change":-1.34847,"prev_day_close":173.529998779297},{"option":"SPY260618P00520000","bid":3.38,"bid_size":199.0,"ask":3.4,"ask_size":978.0,"iv":0.3317,"open_interest":12131.0,"volume":124.0,"delta":-0.0583,"gamma":0.0009,"vega":0.4608,"theta":-0.0614,"rho":-0.1394,"theo":3.3862,"change":0.33,"open":3.34,"high":3.41,"low":3.31,"tick":"up","last_trade_price":3.41,"last_trade_time":"2026-02-19T13:25:07","percent_change":10.7143,"prev_day_close":3.07999992370606},{"option":"SPY260618C00525000","bid":164.86,"bid_size":98.0,"ask":167.73,"ask_size":1.0,"iv":0.3283,"open_interest":333.0,"volume":0.0,"delta":0.9406,"gamma":0.0009,"vega":0.4775,"theta":-0.0319,"rho":1.5191,"theo":166.2028,"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":168.580001831055},{"option":"SPY260618P00525000","bid":3.56,"bid_size":197.0,"ask":3.58,"ask_size":1106.0,"iv":0.3265,"open_interest":4356.0,"volume":10.0,"delta":-0.0617,"gamma":0.001,"vega":0.4822,"theta":-0.0633,"rho":-0.1475,"theo":3.5647,"change":0.24,"open":3.48,"high":3.48,"low":3.48,"tick":"up","last_trade_price":3.48,"last_trade_time":"2026-02-19T10:14:09","percent_change":7.40741,"prev_day_close":3.24000000953674},{"option":"SPY260618C00530000","bid":159.56,"bid_size":1.0,"ask":162.98,"ask_size":1.0,"iv":0.3173,"open_interest":441.0,"volume":4.0,"delta":0.937,"gamma":0.001,"vega":0.4962,"theta":-0.0347,"rho":1.5268,"theo":161.4583,"change":0.365,"open":164.35,"high":164.35,"low":164.35,"tick":"no_change","last_trade_price":164.35,"last_trade_time":"2026-02-19T12:22:22","percent_change":0.222581,"prev_day_close":163.985000610352},{"option":"SPY260618P00530000","bid":3.75,"bid_size":452.0,"ask":3.77,"ask_size":543.0,"iv":0.3213,"open_interest":6912.0,"volume":7.0,"delta":-0.0654,"gamma":0.001,"vega":0.5045,"theta":-0.0652,"rho":-0.1562,"theo":3.7555,"change":0.29,"open":3.66,"high":3.7,"low":3.58,"tick":"up","last_trade_price":3.7,"last_trade_time":"2026-02-19T14:14:09","percent_change":8.5044,"prev_day_close":3.41000008583069},{"option":"SPY260618C00535000","bid":154.82,"bid_size":1.0,"ask":158.25,"ask_size":1.0,"iv":0.3123,"open_interest":566.0,"volume":0.0,"delta":0.9331,"gamma":0.001,"vega":0.5132,"theta":-0.0376,"rho":1.5348,"theo":156.7255,"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":159.044998168945},{"option":"SPY260618P00535000","bid":3.96,"bid_size":193.0,"ask":3.97,"ask_size":561.0,"iv":0.3163,"open_interest":7713.0,"volume":0.0,"delta":-0.0694,"gamma":0.0011,"vega":0.5277,"theta":-0.0672,"rho":-0.1656,"theo":3.9609,"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":3.59999990463257},{"option":"SPY260618C00540000","bid":150.12,"bid_size":548.0,"ask":153.5,"ask_size":1.0,"iv":0.3073,"open_interest":3515.0,"volume":0.0,"delta":0.929,"gamma":0.0011,"vega":0.5275,"theta":-0.0405,"rho":1.5434,"theo":152.0035,"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":154.305000305176},{"option":"SPY260618P00540000","bid":4.18,"bid_size":190.0,"ask":4.2,"ask_size":964.0,"iv":0.3111,"open_interest":5947.0,"volume":8.0,"delta":-0.0736,"gamma":0.0012,"vega":0.5515,"theta":-0.0692,"rho":-0.1752,"theo":4.1761,"change":0.28,"open":4.08,"high":4.08,"low":4.08,"tick":"up","last_trade_price":4.08,"last_trade_time":"2026-02-19T10:28:11","percent_change":7.36842,"prev_day_close":3.79999995231628},{"option":"SPY260618C00545000","bid":145.38,"bid_size":3.0,"ask":148.8,"ask_size":1.0,"iv":0.3022,"open_interest":526.0,"volume":0.0,"delta":0.9246,"gamma":0.0012,"vega":0.5465,"theta":-0.0434,"rho":1.5533,"theo":147.31,"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":149.735000610352},{"option":"SPY260618P00545000","bid":4.41,"bid_size":444.0,"ask":4.43,"ask_size":476.0,"iv":0.3062,"open_interest":3178.0,"volume":11.0,"delta":-0.0781,"gamma":0.0012,"vega":0.5768,"theta":-0.0713,"rho":-0.1858,"theo":4.4123,"change":0.45,"open":4.29,"high":4.46,"low":4.26,"tick":"up","last_trade_price":4.46,"last_trade_time":"2026-02-19T14:44:11","percent_change":11.2219,"prev_day_close":4.00999999046326},{"option":"SPY260618C00550000","bid":140.77,"bid_size":3.0,"ask":144.11,"ask_size":1.0,"iv":0.2984,"open_interest":12422.0,"volume":1.0,"delta":0.92,"gamma":0.0013,"vega":0.5951,"theta":-0.0464,"rho":1.5644,"theo":142.5847,"change":-2.775,"open":142.3,"high":142.3,"low":142.3,"tick":"down","last_trade_price":142.3,"last_trade_time":"2026-02-19T14:33:36","percent_change":-1.91281,"prev_day_close":145.075004577637},{"option":"SPY260618P00550000","bid":4.66,"bid_size":277.0,"ask":4.68,"ask_size":555.0,"iv":0.3011,"open_interest":64741.0,"volume":281.0,"delta":-0.083,"gamma":0.0013,"vega":0.6039,"theta":-0.0735,"rho":-0.1969,"theo":4.6687,"change":0.52,"open":4.49,"high":4.77,"low":4.4,"tick":"up","last_trade_price":4.76,"last_trade_time":"2026-02-19T14:40:03","percent_change":12.2642,"prev_day_close":4.24000000953674},{"option":"SPY260618C00555000","bid":136.1,"bid_size":8.0,"ask":139.35,"ask_size":3.0,"iv":0.2935,"open_interest":343.0,"volume":0.0,"delta":0.915,"gamma":0.0014,"vega":0.6263,"theta":-0.0495,"rho":1.553,"theo":137.9326,"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":140.375},{"option":"SPY260618P00555000","bid":4.93,"bid_size":216.0,"ask":4.95,"ask_size":746.0,"iv":0.2963,"open_interest":3183.0,"volume":10.0,"delta":-0.0882,"gamma":0.0014,"vega":0.6318,"theta":-0.0757,"rho":-0.2087,"theo":4.9351,"change":0.415,"open":4.9,"high":4.92,"low":4.71,"tick":"up","last_trade_price":4.9,"last_trade_time":"2026-02-19T14:35:51","percent_change":9.25307,"prev_day_close":4.48499989509582},{"option":"SPY260618C00560000","bid":132.93,"bid_size":5.0,"ask":134.65,"ask_size":3.0,"iv":0.2984,"open_interest":2034.0,"volume":2.0,"delta":0.9094,"gamma":0.0014,"vega":0.6507,"theta":-0.0526,"rho":1.5566,"theo":133.2652,"change":-0.535,"open":135.2,"high":135.2,"low":135.2,"tick":"up","last_trade_price":135.2,"last_trade_time":"2026-02-19T10:50:54","percent_change":-0.394151,"prev_day_close":135.735000610352},{"option":"SPY260618P00560000","bid":5.22,"bid_size":214.0,"ask":5.24,"ask_size":783.0,"iv":0.2914,"open_interest":9174.0,"volume":195.0,"delta":-0.0938,"gamma":0.0015,"vega":0.6612,"theta":-0.0779,"rho":-0.2218,"theo":5.2244,"change":0.53,"open":5.03,"high":5.28,"low":5.02,"tick":"up","last_trade_price":5.28,"last_trade_time":"2026-02-19T13:43:09","percent_change":11.1579,"prev_day_close":4.75},{"option":"SPY260618C00565000","bid":126.92,"bid_size":8.0,"ask":129.98,"ask_size":3.0,"iv":0.2843,"open_interest":670.0,"volume":2.0,"delta":0.9036,"gamma":0.0015,"vega":0.6719,"theta":-0.0558,"rho":1.5609,"theo":128.634,"change":-1.99,"open":129.21,"high":129.21,"low":129.21,"tick":"up","last_trade_price":129.21,"last_trade_time":"2026-02-19T12:13:44","percent_change":-1.51677,"prev_day_close":131.199996948242},{"option":"SPY260618P00565000","bid":5.52,"bid_size":267.0,"ask":5.55,"ask_size":712.0,"iv":0.2865,"open_interest":4550.0,"volume":2.0,"delta":-0.0998,"gamma":0.0016,"vega":0.6912,"theta":-0.0802,"rho":-0.2356,"theo":5.5336,"change":0.51,"open":5.23,"high":5.54,"low":5.23,"tick":"up","last_trade_price":5.54,"last_trade_time":"2026-02-19T13:10:06","percent_change":10.1392,"prev_day_close":5.02999997138977},{"option":"SPY260618C00570000","bid":123.68,"bid_size":35.0,"ask":125.32,"ask_size":3.0,"iv":0.2887,"open_interest":5148.0,"volume":4.0,"delta":0.8974,"gamma":0.0016,"vega":0.6886,"theta":-0.059,"rho":1.5669,"theo":124.0175,"change":-0.575,"open":124.73,"high":125.99,"low":124.73,"tick":"up","last_trade_price":125.99,"last_trade_time":"2026-02-19T09:52:46","percent_change":-0.454311,"prev_day_close":126.564998626709},{"option":"SPY260618P00570000","bid":5.85,"bid_size":251.0,"ask":5.88,"ask_size":616.0,"iv":0.2817,"open_interest":12996.0,"volume":205.0,"delta":-0.1061,"gamma":0.0017,"vega":0.7223,"theta":-0.0826,"rho":-0.2498,"theo":5.8644,"change":0.59,"open":5.63,"high":5.95,"low":5.52,"tick":"down","last_trade_price":5.92,"last_trade_time":"2026-02-19T13:39:50","percent_change":11.0694,"prev_day_close":5.33000016212463},{"option":"SPY260618C00575000","bid":117.76,"bid_size":8.0,"ask":119.54,"ask_size":5.0,"iv":0.2666,"open_interest":3135.0,"volume":1.0,"delta":0.8909,"gamma":0.0017,"vega":0.7315,"theta":-0.0622,"rho":1.575,"theo":119.4311,"change":-1.72,"open":120.17,"high":120.17,"low":120.17,"tick":"down","last_trade_price":120.17,"last_trade_time":"2026-02-19T14:01:11","percent_change":-1.41111,"prev_day_close":121.889999389648},{"option":"SPY260618P00575000","bid":6.21,"bid_size":33.0,"ask":6.23,"ask_size":713.0,"iv":0.2769,"open_interest":9387.0,"volume":75.0,"delta":-0.113,"gamma":0.0018,"vega":0.7547,"theta":-0.085,"rho":-0.2651,"theo":6.217,"change":0.595,"open":6.04,"high":6.27,"low":5.8,"tick":"up","last_trade_price":6.25,"last_trade_time":"2026-02-19T14:39:15","percent_change":10.5217,"prev_day_close":5.65499997138977},{"option":"SPY260618C00580000","bid":113.27,"bid_size":8.0,"ask":114.97,"ask_size":5.0,"iv":0.2629,"open_interest":1865.0,"volume":4.0,"delta":0.8839,"gamma":0.0018,"vega":0.7833,"theta":-0.0655,"rho":1.558,"theo":114.8348,"change":-1.01,"open":115.21,"high":116.25,"low":115.21,"tick":"up","last_trade_price":116.25,"last_trade_time":"2026-02-19T09:52:10","percent_change":-0.861332,"prev_day_close":117.259998321533},{"option":"SPY260618P00580000","bid":6.58,"bid_size":247.0,"ask":6.61,"ask_size":537.0,"iv":0.2722,"open_interest":10421.0,"volume":62.0,"delta":-0.1203,"gamma":0.0019,"vega":0.7889,"theta":-0.0874,"rho":-0.2818,"theo":6.5962,"change":0.66,"open":6.3,"high":6.66,"low":6.21,"tick":"up","last_trade_price":6.66,"last_trade_time":"2026-02-19T13:42:25","percent_change":11.0,"prev_day_close":6.0},{"option":"SPY260618C00585000","bid":108.78,"bid_size":8.0,"ask":110.42,"ask_size":5.0,"iv":0.2589,"open_interest":567.0,"volume":6.0,"delta":0.8762,"gamma":0.002,"vega":0.8134,"theta":-0.0687,"rho":1.5566,"theo":110.3204,"change":0.0,"open":112.19,"high":112.75,"low":112.18,"tick":"up","last_trade_price":112.75,"last_trade_time":"2026-02-19T09:57:00","percent_change":0.0,"prev_day_close":112.75},{"option":"SPY260618P00585000","bid":6.99,"bid_size":193.0,"ask":7.01,"ask_size":297.0,"iv":0.2675,"open_interest":9397.0,"volume":7.0,"delta":-0.1281,"gamma":0.002,"vega":0.8241,"theta":-0.0898,"rho":-0.2995,"theo":7.0008,"change":0.735,"open":6.58,"high":7.11,"low":6.58,"tick":"up","last_trade_price":7.11,"last_trade_time":"2026-02-19T13:36:14","percent_change":11.5294,"prev_day_close":6.375},{"option":"SPY260618C00590000","bid":105.48,"bid_size":35.0,"ask":107.19,"ask_size":3.0,"iv":0.2689,"open_interest":1182.0,"volume":19.0,"delta":0.868,"gamma":0.0021,"vega":0.8394,"theta":-0.072,"rho":1.5561,"theo":105.8104,"change":-1.86,"open":106.28,"high":106.62,"low":106.28,"tick":"down","last_trade_price":106.35,"last_trade_time":"2026-02-19T11:59:19","percent_change":-1.71888,"prev_day_close":108.209999084473},{"option":"SPY260618P00590000","bid":7.42,"bid_size":188.0,"ask":7.45,"ask_size":881.0,"iv":0.2628,"open_interest":6876.0,"volume":67.0,"delta":-0.1364,"gamma":0.0022,"vega":0.8602,"theta":-0.0922,"rho":-0.3177,"theo":7.4335,"change":0.57,"open":7.1,"high":7.48,"low":7.1,"tick":"down","last_trade_price":7.34,"last_trade_time":"2026-02-19T13:15:41","percent_change":8.41949,"prev_day_close":6.77000021934509},{"option":"SPY260618C00595000","bid":101.01,"bid_size":36.0,"ask":101.41,"ask_size":36.0,"iv":0.2567,"open_interest":1082.0,"volume":0.0,"delta":0.8594,"gamma":0.0022,"vega":0.8593,"theta":-0.0752,"rho":1.5583,"theo":101.32,"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":103.680000305176},{"option":"SPY260618P00595000","bid":7.88,"bid_size":233.0,"ask":7.91,"ask_size":270.0,"iv":0.2582,"open_interest":3403.0,"volume":39.0,"delta":-0.1454,"gamma":0.0023,"vega":0.8968,"theta":-0.0946,"rho":-0.3375,"theo":7.896,"change":0.785,"open":7.85,"high":8.05,"low":7.85,"tick":"up","last_trade_price":7.98,"last_trade_time":"2026-02-19T14:42:46","percent_change":10.9104,"prev_day_close":7.1949999332428},{"option":"SPY260618C00600000","bid":96.6,"bid_size":25.0,"ask":96.95,"ask_size":36.0,"iv":0.2532,"open_interest":4259.0,"volume":2.0,"delta":0.8502,"gamma":0.0024,"vega":0.9155,"theta":-0.0784,"rho":1.5641,"theo":96.8246,"change":-1.49,"open":97.54,"high":97.64,"low":97.54,"tick":"up","last_trade_price":97.64,"last_trade_time":"2026-02-19T14:13:07","percent_change":-1.50307,"prev_day_close":99.129997253418},{"option":"SPY260618P00600000","bid":8.38,"bid_size":199.0,"ask":8.41,"ask_size":565.0,"iv":0.2535,"open_interest":19739.0,"volume":6750.0,"delta":-0.155,"gamma":0.0024,"vega":0.9348,"theta":-0.0969,"rho":-0.3577,"theo":8.3898,"change":0.815,"open":8.13,"high":8.54,"low":7.85,"tick":"up","last_trade_price":8.47,"last_trade_time":"2026-02-19T14:42:20","percent_change":10.6466,"prev_day_close":7.65499997138977},{"option":"SPY260618C00605000","bid":92.15,"bid_size":37.0,"ask":92.51,"ask_size":120.0,"iv":0.248,"open_interest":2421.0,"volume":2.0,"delta":0.8404,"gamma":0.0025,"vega":0.9665,"theta":-0.0816,"rho":1.5337,"theo":92.3996,"change":-0.6,"open":94.13,"high":94.13,"low":94.13,"tick":"up","last_trade_price":94.13,"last_trade_time":"2026-02-19T10:01:08","percent_change":-0.633379,"prev_day_close":94.7299995422363},{"option":"SPY260618P00605000","bid":8.91,"bid_size":215.0,"ask":8.94,"ask_size":328.0,"iv":0.2488,"open_interest":5018.0,"volume":16.0,"delta":-0.1652,"gamma":0.0026,"vega":0.9742,"theta":-0.0993,"rho":-0.3804,"theo":8.9174,"change":0.705,"open":8.55,"high":9.02,"low":8.37,"tick":"down","last_trade_price":8.85,"last_trade_time":"2026-02-19T13:57:32","percent_change":8.65562,"prev_day_close":8.14499998092651},{"option":"SPY260618C00610000","bid":87.77,"bid_size":160.0,"ask":88.12,"ask_size":160.0,"iv":0.2435,"open_interest":1480.0,"volume":0.0,"delta":0.8297,"gamma":0.0027,"vega":0.9992,"theta":-0.0846,"rho":1.5264,"theo":88.0219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.49,"last_trade_time":"2026-02-18T16:07:55","percent_change":0.0,"prev_day_close":90.3099975585938},{"option":"SPY260618P00610000","bid":9.48,"bid_size":210.0,"ask":9.5,"ask_size":263.0,"iv":0.2442,"open_interest":7991.0,"volume":238.0,"delta":-0.1761,"gamma":0.0027,"vega":1.0146,"theta":-0.1016,"rho":-0.4026,"theo":9.482,"change":0.915,"open":9.1,"high":9.67,"low":8.91,"tick":"up","last_trade_price":9.58,"last_trade_time":"2026-02-19T14:48:34","percent_change":10.5597,"prev_day_close":8.66499996185303},{"option":"SPY260618C00615000","bid":83.42,"bid_size":223.0,"ask":83.77,"ask_size":223.0,"iv":0.2382,"open_interest":2351.0,"volume":13.0,"delta":0.8184,"gamma":0.0028,"vega":1.025,"theta":-0.0876,"rho":1.5221,"theo":83.6916,"change":-1.285,"open":86.4,"high":86.4,"low":84.59,"tick":"no_change","last_trade_price":84.59,"last_trade_time":"2026-02-19T12:35:51","percent_change":-1.49636,"prev_day_close":85.875},{"option":"SPY260618P00615000","bid":10.08,"bid_size":208.0,"ask":10.11,"ask_size":253.0,"iv":0.2395,"open_interest":4681.0,"volume":43.0,"delta":-0.1878,"gamma":0.0029,"vega":1.0547,"theta":-0.1038,"rho":-0.428,"theo":10.0863,"change":0.665,"open":9.71,"high":10.17,"low":9.49,"tick":"up","last_trade_price":9.9,"last_trade_time":"2026-02-19T14:26:45","percent_change":7.20086,"prev_day_close":9.2350001335144},{"option":"SPY260618C00620000","bid":79.12,"bid_size":39.0,"ask":79.46,"ask_size":39.0,"iv":0.2341,"open_interest":3029.0,"volume":0.0,"delta":0.8064,"gamma":0.003,"vega":1.0592,"theta":-0.0906,"rho":1.5228,"theo":79.3469,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":82.82,"last_trade_time":"2026-02-18T13:47:38","percent_change":0.0,"prev_day_close":81.5399971008301},{"option":"SPY260618P00620000","bid":10.73,"bid_size":169.0,"ask":10.76,"ask_size":245.0,"iv":0.2347,"open_interest":45742.0,"volume":243.0,"delta":-0.2002,"gamma":0.0031,"vega":1.0952,"theta":-0.1059,"rho":-0.4534,"theo":10.7236,"change":1.075,"open":10.43,"high":10.95,"low":10.12,"tick":"up","last_trade_price":10.91,"last_trade_time":"2026-02-19T14:40:34","percent_change":10.9304,"prev_day_close":9.83500003814697},{"option":"SPY260618C00625000","bid":74.88,"bid_size":164.0,"ask":75.18,"ask_size":227.0,"iv":0.2297,"open_interest":1403.0,"volume":2.0,"delta":0.7935,"gamma":0.0032,"vega":1.1299,"theta":-0.0934,"rho":1.4854,"theo":75.0663,"change":-0.57,"open":76.39,"high":76.69,"low":76.39,"tick":"up","last_trade_price":76.69,"last_trade_time":"2026-02-19T11:09:30","percent_change":-0.737766,"prev_day_close":77.2599983215332},{"option":"SPY260618P00625000","bid":11.43,"bid_size":205.0,"ask":11.46,"ask_size":256.0,"iv":0.2301,"open_interest":22180.0,"volume":59.0,"delta":-0.2137,"gamma":0.0033,"vega":1.1375,"theta":-0.1079,"rho":-0.4799,"theo":11.424,"change":0.795,"open":11.04,"high":11.66,"low":10.78,"tick":"up","last_trade_price":11.28,"last_trade_time":"2026-02-19T14:29:30","percent_change":7.58226,"prev_day_close":10.4850001335144},{"option":"SPY260618C00630000","bid":70.72,"bid_size":229.0,"ask":70.96,"ask_size":229.0,"iv":0.2251,"open_interest":2095.0,"volume":1.0,"delta":0.7797,"gamma":0.0034,"vega":1.1652,"theta":-0.096,"rho":1.4708,"theo":70.8794,"change":-1.415,"open":71.52,"high":71.52,"low":71.52,"tick":"down","last_trade_price":71.52,"last_trade_time":"2026-02-19T12:39:03","percent_change":-1.94008,"prev_day_close":72.9349975585938},{"option":"SPY260618P00630000","bid":12.18,"bid_size":4.0,"ask":12.2,"ask_size":232.0,"iv":0.2254,"open_interest":149764.0,"volume":252.0,"delta":-0.2279,"gamma":0.0035,"vega":1.1794,"theta":-0.1098,"rho":-0.5085,"theo":12.1562,"change":1.025,"open":11.82,"high":12.5,"low":11.5,"tick":"up","last_trade_price":12.2,"last_trade_time":"2026-02-19T14:55:53","percent_change":9.17226,"prev_day_close":11.1749997138977},{"option":"SPY260618C00635000","bid":66.5,"bid_size":167.0,"ask":66.78,"ask_size":232.0,"iv":0.22,"open_interest":3049.0,"volume":2.0,"delta":0.7648,"gamma":0.0036,"vega":1.1925,"theta":-0.0984,"rho":1.4602,"theo":66.6983,"change":0.025,"open":68.81,"high":68.81,"low":68.81,"tick":"down","last_trade_price":68.81,"last_trade_time":"2026-02-19T10:49:19","percent_change":0.0363454,"prev_day_close":68.7849998474121},{"option":"SPY260618P00635000","bid":12.97,"bid_size":87.0,"ask":12.98,"ask_size":63.0,"iv":0.2205,"open_interest":7833.0,"volume":718.0,"delta":-0.2432,"gamma":0.0037,"vega":1.221,"theta":-0.1116,"rho":-0.5385,"theo":12.9549,"change":0.75,"open":12.56,"high":13.13,"low":12.32,"tick":"no_change","last_trade_price":12.67,"last_trade_time":"2026-02-19T14:21:47","percent_change":6.29195,"prev_day_close":11.9199995994568},{"option":"SPY260618C00640000","bid":62.42,"bid_size":234.0,"ask":62.66,"ask_size":234.0,"iv":0.2156,"open_interest":2087.0,"volume":14.0,"delta":0.7491,"gamma":0.0038,"vega":1.2318,"theta":-0.1008,"rho":1.4575,"theo":62.564,"change":-2.105,"open":64.08,"high":64.37,"low":62.44,"tick":"down","last_trade_price":62.44,"last_trade_time":"2026-02-19T13:01:19","percent_change":-3.26129,"prev_day_close":64.5449981689453},{"option":"SPY260618P00640000","bid":13.82,"bid_size":157.0,"ask":13.85,"ask_size":157.0,"iv":0.2157,"open_interest":103786.0,"volume":326.0,"delta":-0.2597,"gamma":0.0039,"vega":1.2624,"theta":-0.1132,"rho":-0.5676,"theo":13.8104,"change":1.14,"open":13.44,"high":14.1,"low":13.1,"tick":"down","last_trade_price":13.86,"last_trade_time":"2026-02-19T14:38:11","percent_change":8.96227,"prev_day_close":12.7199997901916},{"option":"SPY260618C00645000","bid":58.36,"bid_size":148.0,"ask":58.6,"ask_size":148.0,"iv":0.2108,"open_interest":1987.0,"volume":22.0,"delta":0.7322,"gamma":0.004,"vega":1.2947,"theta":-0.1029,"rho":1.4032,"theo":58.5106,"change":-1.06,"open":60.72,"high":60.72,"low":59.41,"tick":"no_change","last_trade_price":59.41,"last_trade_time":"2026-02-19T11:56:06","percent_change":-1.75293,"prev_day_close":60.4699993133545},{"option":"SPY260618P00645000","bid":14.73,"bid_size":154.0,"ask":14.77,"ask_size":154.0,"iv":0.2109,"open_interest":7763.0,"volume":11.0,"delta":-0.2774,"gamma":0.0042,"vega":1.3037,"theta":-0.1146,"rho":-0.6014,"theo":14.731,"change":1.29,"open":14.71,"high":14.87,"low":14.09,"tick":"up","last_trade_price":14.87,"last_trade_time":"2026-02-19T13:01:32","percent_change":9.49926,"prev_day_close":13.5800004005432},{"option":"SPY260618C00650000","bid":54.36,"bid_size":241.0,"ask":54.61,"ask_size":241.0,"iv":0.2057,"open_interest":6130.0,"volume":11.0,"delta":0.7141,"gamma":0.0042,"vega":1.3265,"theta":-0.1046,"rho":1.3816,"theo":54.5424,"change":-2.075,"open":56.6,"high":56.6,"low":54.4,"tick":"down","last_trade_price":54.4,"last_trade_time":"2026-02-19T12:48:47","percent_change":-3.67419,"prev_day_close":56.4750003814697},{"option":"SPY260618P00650000","bid":15.72,"bid_size":152.0,"ask":15.75,"ask_size":209.0,"iv":0.2062,"open_interest":37124.0,"volume":203.0,"delta":-0.2963,"gamma":0.0044,"vega":1.3435,"theta":-0.1158,"rho":-0.6351,"theo":15.7234,"change":1.34,"open":15.3,"high":15.94,"low":14.76,"tick":"up","last_trade_price":15.85,"last_trade_time":"2026-02-19T14:45:07","percent_change":9.23501,"prev_day_close":14.5099997520447},{"option":"SPY260618C00655000","bid":50.46,"bid_size":177.0,"ask":50.69,"ask_size":177.0,"iv":0.2006,"open_interest":2506.0,"volume":0.0,"delta":0.695,"gamma":0.0045,"vega":1.348,"theta":-0.1062,"rho":1.3692,"theo":50.6587,"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":52.4099998474121},{"option":"SPY260618P00655000","bid":16.78,"bid_size":201.0,"ask":16.82,"ask_size":257.0,"iv":0.2013,"open_interest":9391.0,"volume":25.0,"delta":-0.3166,"gamma":0.0046,"vega":1.3812,"theta":-0.1167,"rho":-0.6693,"theo":16.7934,"change":1.38,"open":16.35,"high":17.03,"low":16.22,"tick":"up","last_trade_price":16.88,"last_trade_time":"2026-02-19T14:45:49","percent_change":8.90323,"prev_day_close":15.5},{"option":"SPY260618C00660000","bid":46.67,"bid_size":180.0,"ask":46.84,"ask_size":248.0,"iv":0.1966,"open_interest":12941.0,"volume":3.0,"delta":0.6744,"gamma":0.0047,"vega":1.4108,"theta":-0.1074,"rho":1.3124,"theo":46.783,"change":-1.165,"open":46.9,"high":47.39,"low":46.9,"tick":"up","last_trade_price":47.39,"last_trade_time":"2026-02-19T12:27:22","percent_change":-2.39934,"prev_day_close":48.5550003051758},{"option":"SPY260618P00660000","bid":17.92,"bid_size":192.0,"ask":17.96,"ask_size":141.0,"iv":0.1964,"open_interest":18473.0,"volume":45.0,"delta":-0.3384,"gamma":0.0049,"vega":1.417,"theta":-0.1174,"rho":-0.7055,"theo":17.9483,"change":1.22,"open":17.42,"high":18.02,"low":16.96,"tick":"down","last_trade_price":17.8,"last_trade_time":"2026-02-19T13:14:15","percent_change":7.35826,"prev_day_close":16.5799999237061},{"option":"SPY260618C00665000","bid":42.89,"bid_size":163.0,"ask":43.09,"ask_size":49.0,"iv":0.1916,"open_interest":4912.0,"volume":23.0,"delta":0.6522,"gamma":0.005,"vega":1.4398,"theta":-0.1081,"rho":1.2805,"theo":43.0437,"change":-0.985,"open":44.36,"high":44.7,"low":43.77,"tick":"no_change","last_trade_price":43.77,"last_trade_time":"2026-02-19T11:56:06","percent_change":-2.20087,"prev_day_close":44.7549991607666},{"option":"SPY260618P00665000","bid":19.16,"bid_size":135.0,"ask":19.21,"ask_size":135.0,"iv":0.1916,"open_interest":8250.0,"volume":34.0,"delta":-0.3619,"gamma":0.0052,"vega":1.4502,"theta":-0.1178,"rho":-0.7447,"theo":19.2067,"change":1.52,"open":18.17,"high":19.44,"low":18.17,"tick":"up","last_trade_price":19.27,"last_trade_time":"2026-02-19T14:50:02","percent_change":8.56338,"prev_day_close":17.75},{"option":"SPY260618C00670000","bid":39.27,"bid_size":257.0,"ask":39.43,"ask_size":315.0,"iv":0.1868,"open_interest":9916.0,"volume":22.0,"delta":0.6288,"gamma":0.0052,"vega":1.4587,"theta":-0.1085,"rho":1.2603,"theo":39.404,"change":-1.91,"open":40.0,"high":41.1,"low":39.06,"tick":"down","last_trade_price":39.06,"last_trade_time":"2026-02-19T14:39:54","percent_change":-4.66195,"prev_day_close":40.9700012207031},{"option":"SPY260618P00670000","bid":20.51,"bid_size":200.0,"ask":20.56,"ask_size":130.0,"iv":0.1868,"open_interest":19853.0,"volume":254.0,"delta":-0.3867,"gamma":0.0055,"vega":1.4785,"theta":-0.1177,"rho":-0.7798,"theo":20.5493,"change":1.52,"open":19.95,"high":20.72,"low":19.35,"tick":"down","last_trade_price":20.54,"last_trade_time":"2026-02-19T14:50:51","percent_change":7.99159,"prev_day_close":19.0200004577637},{"option":"SPY260618C00675000","bid":35.73,"bid_size":263.0,"ask":35.86,"ask_size":289.0,"iv":0.1821,"open_interest":4489.0,"volume":10.0,"delta":0.6038,"gamma":0.0054,"vega":1.5015,"theta":-0.1085,"rho":1.1917,"theo":35.8166,"change":-1.71,"open":36.61,"high":37.44,"low":35.65,"tick":"down","last_trade_price":35.65,"last_trade_time":"2026-02-19T13:00:32","percent_change":-4.57708,"prev_day_close":37.3599987030029},{"option":"SPY260618P00675000","bid":21.98,"bid_size":68.0,"ask":22.03,"ask_size":184.0,"iv":0.182,"open_interest":8179.0,"volume":106.0,"delta":-0.4136,"gamma":0.0057,"vega":1.5023,"theta":-0.1173,"rho":-0.8166,"theo":22.0143,"change":1.905,"open":21.49,"high":22.31,"low":20.75,"tick":"up","last_trade_price":22.31,"last_trade_time":"2026-02-19T14:47:27","percent_change":9.33595,"prev_day_close":20.4049997329712},{"option":"SPY260618C00680000","bid":32.3,"bid_size":269.0,"ask":32.41,"ask_size":352.0,"iv":0.1771,"open_interest":4455.0,"volume":53.0,"delta":0.5774,"gamma":0.0057,"vega":1.5195,"theta":-0.1078,"rho":1.1526,"theo":32.4378,"change":-1.605,"open":32.73,"high":34.03,"low":31.95,"tick":"up","last_trade_price":32.24,"last_trade_time":"2026-02-19T14:53:34","percent_change":-4.74221,"prev_day_close":33.8449993133545},{"option":"SPY260618P00680000","bid":23.57,"bid_size":193.0,"ask":23.63,"ask_size":283.0,"iv":0.1772,"open_interest":12176.0,"volume":460.0,"delta":-0.4423,"gamma":0.006,"vega":1.5198,"theta":-0.1164,"rho":-0.8493,"theo":23.6045,"change":1.8,"open":23.1,"high":24.05,"low":22.22,"tick":"down","last_trade_price":23.72,"last_trade_time":"2026-02-19T14:52:55","percent_change":8.21168,"prev_day_close":21.9200000762939},{"option":"SPY260618C00685000","bid":29.04,"bid_size":63.0,"ask":29.08,"ask_size":163.0,"iv":0.1726,"open_interest":9113.0,"volume":78.0,"delta":0.5492,"gamma":0.0059,"vega":1.5296,"theta":-0.1067,"rho":1.1314,"theo":29.1068,"change":-1.55,"open":29.74,"high":30.59,"low":28.74,"tick":"up","last_trade_price":28.9,"last_trade_time":"2026-02-19T14:42:11","percent_change":-5.09031,"prev_day_close":30.4499998092651},{"option":"SPY260618P00685000","bid":25.31,"bid_size":277.0,"ask":25.37,"ask_size":277.0,"iv":0.1725,"open_interest":5165.0,"volume":267.0,"delta":-0.4731,"gamma":0.0063,"vega":1.529,"theta":-0.1151,"rho":-0.8827,"theo":25.3346,"change":1.77,"open":24.8,"high":25.84,"low":23.87,"tick":"down","last_trade_price":25.34,"last_trade_time":"2026-02-19T14:50:55","percent_change":7.50954,"prev_day_close":23.5700006484985},{"option":"SPY260618C00690000","bid":25.87,"bid_size":120.0,"ask":25.92,"ask_size":315.0,"iv":0.1678,"open_interest":8657.0,"volume":273.0,"delta":0.5192,"gamma":0.0061,"vega":1.5452,"theta":-0.1049,"rho":1.0392,"theo":25.9029,"change":-1.455,"open":26.41,"high":27.39,"low":25.5,"tick":"down","last_trade_price":25.74,"last_trade_time":"2026-02-19T14:54:03","percent_change":-5.35025,"prev_day_close":27.1949996948242},{"option":"SPY260618P00690000","bid":27.21,"bid_size":121.0,"ask":27.27,"ask_size":208.0,"iv":0.1679,"open_interest":7808.0,"volume":700.0,"delta":-0.5063,"gamma":0.0066,"vega":1.5302,"theta":-0.1131,"rho":-0.9131,"theo":27.2446,"change":2.14,"open":26.57,"high":27.72,"low":25.69,"tick":"no_change","last_trade_price":27.53,"last_trade_time":"2026-02-19T14:47:20","percent_change":8.42851,"prev_day_close":25.3900003433228},{"option":"SPY260618C00695000","bid":22.86,"bid_size":65.0,"ask":22.9,"ask_size":238.0,"iv":0.1631,"open_interest":7276.0,"volume":83.0,"delta":0.4881,"gamma":0.0063,"vega":1.5467,"theta":-0.1024,"rho":1.0021,"theo":22.9173,"change":-1.02,"open":23.46,"high":24.33,"low":22.84,"tick":"up","last_trade_price":23.08,"last_trade_time":"2026-02-19T13:47:48","percent_change":-4.23236,"prev_day_close":24.0999994277954},{"option":"SPY260618P00695000","bid":29.29,"bid_size":65.0,"ask":29.34,"ask_size":116.0,"iv":0.1633,"open_interest":7376.0,"volume":112.0,"delta":-0.5409,"gamma":0.0068,"vega":1.5174,"theta":-0.1105,"rho":-0.937,"theo":29.2764,"change":2.24,"open":29.44,"high":29.62,"low":28.7,"tick":"up","last_trade_price":29.61,"last_trade_time":"2026-02-19T14:42:33","percent_change":8.18414,"prev_day_close":27.3699998855591},{"option":"SPY260618C00700000","bid":20.01,"bid_size":122.0,"ask":20.06,"ask_size":304.0,"iv":0.1587,"open_interest":22584.0,"volume":740.0,"delta":0.4549,"gamma":0.0064,"vega":1.5336,"theta":-0.0993,"rho":0.9152,"theo":20.0125,"change":-1.205,"open":20.64,"high":21.6,"low":19.79,"tick":"no_change","last_trade_price":19.96,"last_trade_time":"2026-02-19T14:49:01","percent_change":-5.69336,"prev_day_close":21.164999961853},{"option":"SPY260618P00700000","bid":31.41,"bid_size":226.0,"ask":31.65,"ask_size":246.0,"iv":0.1585,"open_interest":16401.0,"volume":6057.0,"delta":-0.5778,"gamma":0.007,"vega":1.4959,"theta":-0.1071,"rho":-0.9574,"theo":31.5252,"change":2.555,"open":31.0,"high":32.2,"low":29.8,"tick":"up","last_trade_price":32.1,"last_trade_time":"2026-02-19T14:40:11","percent_change":8.64783,"prev_day_close":29.5450000762939},{"option":"SPY260618C00705000","bid":17.35,"bid_size":127.0,"ask":17.4,"ask_size":256.0,"iv":0.1542,"open_interest":9274.0,"volume":176.0,"delta":0.4208,"gamma":0.0065,"vega":1.5184,"theta":-0.0954,"rho":0.8668,"theo":17.3595,"change":-1.085,"open":17.65,"high":18.65,"low":17.29,"tick":"down","last_trade_price":17.34,"last_trade_time":"2026-02-19T14:55:46","percent_change":-5.88874,"prev_day_close":18.4250001907349},{"option":"SPY260618P00705000","bid":33.88,"bid_size":115.0,"ask":34.12,"ask_size":115.0,"iv":0.1539,"open_interest":8689.0,"volume":35.0,"delta":-0.6171,"gamma":0.0072,"vega":1.4517,"theta":-0.1028,"rho":-0.9707,"theo":34.0161,"change":1.99,"open":34.22,"high":34.22,"low":33.58,"tick":"up","last_trade_price":33.89,"last_trade_time":"2026-02-19T12:07:05","percent_change":6.23825,"prev_day_close":31.8999996185303},{"option":"SPY260618C00710000","bid":14.9,"bid_size":71.0,"ask":14.94,"ask_size":311.0,"iv":0.15,"open_interest":9227.0,"volume":115.0,"delta":0.3856,"gamma":0.0066,"vega":1.4776,"theta":-0.0911,"rho":0.7797,"theo":14.8759,"change":-0.975,"open":15.18,"high":16.05,"low":14.77,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-19T14:44:54","percent_change":-6.14173,"prev_day_close":15.875},{"option":"SPY260618P00710000","bid":36.6,"bid_size":132.0,"ask":36.88,"ask_size":132.0,"iv":0.1501,"open_interest":3086.0,"volume":19.0,"delta":-0.6574,"gamma":0.0073,"vega":1.398,"theta":-0.0976,"rho":-0.9793,"theo":36.7227,"change":1.515,"open":36.0,"high":37.2,"low":34.91,"tick":"down","last_trade_price":36.0,"last_trade_time":"2026-02-19T14:00:15","percent_change":4.39321,"prev_day_close":34.4850006103516},{"option":"SPY260618C00715000","bid":12.66,"bid_size":140.0,"ask":12.7,"ask_size":390.0,"iv":0.146,"open_interest":18485.0,"volume":150.0,"delta":0.3501,"gamma":0.0065,"vega":1.4428,"theta":-0.086,"rho":0.728,"theo":12.6472,"change":-0.95,"open":13.11,"high":13.9,"low":12.5,"tick":"down","last_trade_price":12.59,"last_trade_time":"2026-02-19T14:42:19","percent_change":-7.01625,"prev_day_close":13.5400004386902},{"option":"SPY260618P00715000","bid":39.55,"bid_size":119.0,"ask":39.86,"ask_size":119.0,"iv":0.1457,"open_interest":1078.0,"volume":12.0,"delta":-0.6985,"gamma":0.0073,"vega":1.3209,"theta":-0.0914,"rho":-0.9775,"theo":39.6826,"change":2.485,"open":38.17,"high":39.81,"low":38.17,"tick":"up","last_trade_price":39.81,"last_trade_time":"2026-02-19T12:49:34","percent_change":6.65773,"prev_day_close":37.3250007629394},{"option":"SPY260618C00720000","bid":10.64,"bid_size":150.0,"ask":10.68,"ask_size":411.0,"iv":0.1423,"open_interest":8739.0,"volume":166.0,"delta":0.3144,"gamma":0.0064,"vega":1.3728,"theta":-0.0805,"rho":0.6385,"theo":10.6241,"change":-0.78,"open":11.09,"high":11.69,"low":10.49,"tick":"up","last_trade_price":10.65,"last_trade_time":"2026-02-19T14:45:15","percent_change":-6.82415,"prev_day_close":11.4299998283386},{"option":"SPY260618P00720000","bid":42.79,"bid_size":105.0,"ask":43.12,"ask_size":105.0,"iv":0.1423,"open_interest":1766.0,"volume":18.0,"delta":-0.7398,"gamma":0.0071,"vega":1.2269,"theta":-0.084,"rho":-0.9487,"theo":42.9306,"change":3.3,"open":43.48,"high":43.73,"low":40.95,"tick":"up","last_trade_price":43.73,"last_trade_time":"2026-02-19T13:21:25","percent_change":8.16226,"prev_day_close":40.4300003051758},{"option":"SPY260618C00725000","bid":8.85,"bid_size":156.0,"ask":8.89,"ask_size":587.0,"iv":0.1387,"open_interest":22178.0,"volume":105.0,"delta":0.2795,"gamma":0.0062,"vega":1.3221,"theta":-0.0745,"rho":0.5926,"theo":8.85,"change":-0.67,"open":9.33,"high":9.45,"low":8.77,"tick":"up","last_trade_price":8.88,"last_trade_time":"2026-02-19T14:51:55","percent_change":-7.0157,"prev_day_close":9.5499997138977},{"option":"SPY260618P00725000","bid":46.26,"bid_size":102.0,"ask":46.64,"ask_size":102.0,"iv":0.1387,"open_interest":647.0,"volume":9.0,"delta":-0.7801,"gamma":0.0068,"vega":1.126,"theta":-0.0755,"rho":-0.9287,"theo":46.437,"change":2.14,"open":45.55,"high":46.93,"low":45.55,"tick":"down","last_trade_price":46.0,"last_trade_time":"2026-02-19T14:33:50","percent_change":4.87916,"prev_day_close":43.8600006103516},{"option":"SPY260618C00730000","bid":7.29,"bid_size":160.0,"ask":7.32,"ask_size":262.0,"iv":0.1356,"open_interest":13672.0,"volume":77.0,"delta":0.2458,"gamma":0.006,"vega":1.2237,"theta":-0.0683,"rho":0.5022,"theo":7.3037,"change":-0.61,"open":7.62,"high":8.09,"low":7.19,"tick":"up","last_trade_price":7.29,"last_trade_time":"2026-02-19T14:41:59","percent_change":-7.72152,"prev_day_close":7.90000009536743},{"option":"SPY260618P00730000","bid":48.63,"bid_size":23.0,"ask":50.45,"ask_size":5.0,"iv":0.1289,"open_interest":2277.0,"volume":10.0,"delta":-0.8184,"gamma":0.0064,"vega":0.9934,"theta":-0.066,"rho":-0.8973,"theo":50.2123,"change":1.51,"open":47.78,"high":49.08,"low":47.78,"tick":"up","last_trade_price":49.08,"last_trade_time":"2026-02-19T12:33:16","percent_change":3.17427,"prev_day_close":47.5699996948242},{"option":"SPY260618C00735000","bid":5.95,"bid_size":168.0,"ask":5.97,"ask_size":469.0,"iv":0.1328,"open_interest":9960.0,"volume":17.0,"delta":0.2138,"gamma":0.0056,"vega":1.168,"theta":-0.0619,"rho":0.4693,"theo":5.9635,"change":-0.555,"open":6.47,"high":6.47,"low":5.92,"tick":"down","last_trade_price":5.92,"last_trade_time":"2026-02-19T13:25:05","percent_change":-8.57143,"prev_day_close":6.47499990463257},{"option":"SPY260618P00735000","bid":52.64,"bid_size":272.0,"ask":55.91,"ask_size":7.0,"iv":0.1336,"open_interest":3692.0,"volume":4.0,"delta":-0.8537,"gamma":0.0059,"vega":0.874,"theta":-0.0558,"rho":-0.8528,"theo":54.2165,"change":1.815,"open":52.7,"high":53.85,"low":52.7,"tick":"up","last_trade_price":53.85,"last_trade_time":"2026-02-19T14:29:31","percent_change":3.48804,"prev_day_close":52.0349998474121},{"option":"SPY260618C00740000","bid":4.81,"bid_size":174.0,"ask":4.83,"ask_size":521.0,"iv":0.1303,"open_interest":11524.0,"volume":94.0,"delta":0.1841,"gamma":0.0052,"vega":1.0452,"theta":-0.0555,"rho":0.3811,"theo":4.8392,"change":-0.47,"open":5.1,"high":5.4,"low":4.78,"tick":"up","last_trade_price":4.79,"last_trade_time":"2026-02-19T14:55:18","percent_change":-8.93536,"prev_day_close":5.25999999046326},{"option":"SPY260618P00740000","bid":56.84,"bid_size":264.0,"ask":60.13,"ask_size":2.0,"iv":0.1311,"open_interest":5752.0,"volume":0.0,"delta":-0.8862,"gamma":0.0054,"vega":0.7375,"theta":-0.0453,"rho":-0.8209,"theo":58.4406,"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":55.6199989318848},{"option":"SPY260618C00745000","bid":3.86,"bid_size":182.0,"ask":3.88,"ask_size":642.0,"iv":0.1282,"open_interest":15575.0,"volume":402.0,"delta":0.1564,"gamma":0.0048,"vega":0.974,"theta":-0.0492,"rho":0.318,"theo":3.8725,"change":-0.375,"open":4.14,"high":4.34,"low":3.83,"tick":"up","last_trade_price":3.86,"last_trade_time":"2026-02-19T13:44:28","percent_change":-8.85478,"prev_day_close":4.23499989509582},{"option":"SPY260618P00745000","bid":61.48,"bid_size":177.0,"ask":64.33,"ask_size":98.0,"iv":0.1291,"open_interest":613.0,"volume":0.0,"delta":-0.9155,"gamma":0.0049,"vega":0.5968,"theta":-0.0379,"rho":-0.7058,"theo":62.8594,"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":60.3799991607666},{"option":"SPY260618C00750000","bid":3.07,"bid_size":200.0,"ask":3.09,"ask_size":689.0,"iv":0.1262,"open_interest":17167.0,"volume":324.0,"delta":0.132,"gamma":0.0043,"vega":0.8579,"theta":-0.0432,"rho":0.2816,"theo":3.0939,"change":-0.325,"open":3.24,"high":3.43,"low":3.04,"tick":"no_change","last_trade_price":3.07,"last_trade_time":"2026-02-19T14:49:30","percent_change":-9.5729,"prev_day_close":3.3950001001358},{"option":"SPY260618P00750000","bid":66.13,"bid_size":178.0,"ask":68.96,"ask_size":98.0,"iv":0.1288,"open_interest":24.0,"volume":0.0,"delta":-0.9516,"gamma":0.0066,"vega":0.4622,"theta":-0.0375,"rho":-0.5609,"theo":67.446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.0,"last_trade_time":"2026-02-18T14:28:47","percent_change":0.0,"prev_day_close":64.894998550415},{"option":"SPY260618C00755000","bid":2.44,"bid_size":236.0,"ask":2.46,"ask_size":1251.0,"iv":0.1249,"open_interest":8546.0,"volume":25.0,"delta":0.1101,"gamma":0.0039,"vega":0.767,"theta":-0.0375,"rho":0.2247,"theo":2.4464,"change":-0.225,"open":2.59,"high":2.7,"low":2.48,"tick":"down","last_trade_price":2.48,"last_trade_time":"2026-02-19T12:50:41","percent_change":-8.31793,"prev_day_close":2.70500004291534},{"option":"SPY260618P00755000","bid":70.93,"bid_size":250.0,"ask":74.11,"ask_size":1.0,"iv":0.1351,"open_interest":0.0,"volume":0.0,"delta":-0.9792,"gamma":0.0048,"vega":0.2332,"theta":-0.0664,"rho":0.0,"theo":72.2758,"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":69.745002746582},{"option":"SPY260618C00760000","bid":1.93,"bid_size":260.0,"ask":1.95,"ask_size":661.0,"iv":0.1237,"open_interest":7950.0,"volume":14.0,"delta":0.0911,"gamma":0.0034,"vega":0.681,"theta":-0.0322,"rho":0.2043,"theo":1.9229,"change":-0.225,"open":1.93,"high":1.93,"low":1.92,"tick":"down","last_trade_price":1.92,"last_trade_time":"2026-02-19T14:50:42","percent_change":-10.4895,"prev_day_close":2.1450001001358},{"option":"SPY260618P00760000","bid":75.71,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.1387,"open_interest":1.0,"volume":0.0,"delta":-0.9981,"gamma":0.0004,"vega":0.0,"theta":-0.1193,"rho":0.0,"theo":77.2758,"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":74.4300003051758},{"option":"SPY260618C00765000","bid":1.52,"bid_size":492.0,"ask":1.54,"ask_size":1026.0,"iv":0.1227,"open_interest":7914.0,"volume":9.0,"delta":0.0753,"gamma":0.003,"vega":0.5838,"theta":-0.0277,"rho":0.1557,"theo":1.5202,"change":-0.19,"open":1.6,"high":1.6,"low":1.51,"tick":"no_change","last_trade_price":1.51,"last_trade_time":"2026-02-19T13:25:57","percent_change":-11.1765,"prev_day_close":1.70000004768372},{"option":"SPY260618P00765000","bid":80.71,"bid_size":1.0,"ask":84.1,"ask_size":1.0,"iv":0.1453,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":82.2758,"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":79.4500007629394},{"option":"SPY260618C00770000","bid":1.2,"bid_size":436.0,"ask":1.21,"ask_size":765.0,"iv":0.1222,"open_interest":7722.0,"volume":190.0,"delta":0.0617,"gamma":0.0026,"vega":0.5189,"theta":-0.0236,"rho":0.1247,"theo":1.1918,"change":-0.1,"open":1.34,"high":1.34,"low":1.24,"tick":"up","last_trade_price":1.25,"last_trade_time":"2026-02-19T12:09:26","percent_change":-7.40741,"prev_day_close":1.35000002384186},{"option":"SPY260618P00770000","bid":85.71,"bid_size":1.0,"ask":89.1,"ask_size":1.0,"iv":0.1518,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":87.2758,"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":84.4500007629394},{"option":"SPY260618C00775000","bid":0.95,"bid_size":462.0,"ask":0.96,"ask_size":721.0,"iv":0.1217,"open_interest":4308.0,"volume":27.0,"delta":0.0509,"gamma":0.0022,"vega":0.4382,"theta":-0.0201,"rho":0.1068,"theo":0.9493,"change":-0.11,"open":1.03,"high":1.03,"low":0.94,"tick":"up","last_trade_price":0.96,"last_trade_time":"2026-02-19T14:46:23","percent_change":-10.2804,"prev_day_close":1.06999999284744},{"option":"SPY260618P00775000","bid":90.71,"bid_size":1.0,"ask":94.1,"ask_size":10.0,"iv":0.1582,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":92.2758,"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":89.435001373291},{"option":"SPY260618C00780000","bid":0.75,"bid_size":502.0,"ask":0.76,"ask_size":298.0,"iv":0.1216,"open_interest":4208.0,"volume":277.0,"delta":0.0417,"gamma":0.0019,"vega":0.3872,"theta":-0.0171,"rho":0.0842,"theo":0.7525,"change":-0.09,"open":0.83,"high":0.85,"low":0.76,"tick":"no_change","last_trade_price":0.77,"last_trade_time":"2026-02-19T13:43:22","percent_change":-10.4651,"prev_day_close":0.860000014305115},{"option":"SPY260618P00780000","bid":95.71,"bid_size":1.0,"ask":99.1,"ask_size":1.0,"iv":0.1645,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":97.2758,"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":94.4300003051758},{"option":"SPY260618C00785000","bid":0.6,"bid_size":536.0,"ask":0.61,"ask_size":627.0,"iv":0.1218,"open_interest":1721.0,"volume":4.0,"delta":0.0345,"gamma":0.0016,"vega":0.329,"theta":-0.0147,"rho":0.0726,"theo":0.6067,"change":-0.09,"open":0.61,"high":0.61,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-19T14:37:04","percent_change":-13.0435,"prev_day_close":0.689999997615814},{"option":"SPY260618P00785000","bid":100.71,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":102.2758,"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":99.4550018310547},{"option":"SPY260618C00790000","bid":0.49,"bid_size":566.0,"ask":0.5,"ask_size":1110.0,"iv":0.1226,"open_interest":4362.0,"volume":0.0,"delta":0.0286,"gamma":0.0014,"vega":0.2891,"theta":-0.0126,"rho":0.0575,"theo":0.4894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-18T10:51:01","percent_change":0.0,"prev_day_close":0.555000007152557},{"option":"SPY260618P00790000","bid":105.71,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.1769,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":107.2758,"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":104.455001831055},{"option":"SPY260618C00795000","bid":0.39,"bid_size":590.0,"ask":0.4,"ask_size":627.0,"iv":0.1228,"open_interest":2528.0,"volume":2.0,"delta":0.0239,"gamma":0.0012,"vega":0.2491,"theta":-0.0109,"rho":0.0493,"theo":0.4016,"change":-0.055,"open":0.42,"high":0.42,"low":0.39,"tick":"down","last_trade_price":0.39,"last_trade_time":"2026-02-19T14:35:51","percent_change":-12.3595,"prev_day_close":0.444999992847443},{"option":"SPY260618P00795000","bid":110.71,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.183,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":112.2758,"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":109.455001831055},{"option":"SPY260618C00800000","bid":0.32,"bid_size":636.0,"ask":0.33,"ask_size":1235.0,"iv":0.124,"open_interest":16699.0,"volume":371.0,"delta":0.0199,"gamma":0.001,"vega":0.2162,"theta":-0.0094,"rho":0.0458,"theo":0.3283,"change":-0.05,"open":0.35,"high":0.37,"low":0.32,"tick":"no_change","last_trade_price":0.32,"last_trade_time":"2026-02-19T14:15:43","percent_change":-13.5135,"prev_day_close":0.370000004768372},{"option":"SPY260618P00800000","bid":115.71,"bid_size":1.0,"ask":119.1,"ask_size":1.0,"iv":0.189,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":117.2758,"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":114.444999694824},{"option":"SPY260618C00805000","bid":0.26,"bid_size":596.0,"ask":0.27,"ask_size":627.0,"iv":0.1244,"open_interest":493.0,"volume":0.0,"delta":0.0169,"gamma":0.0009,"vega":0.1901,"theta":-0.0082,"rho":0.0341,"theo":0.2756,"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":0.305000007152557},{"option":"SPY260618P00805000","bid":120.71,"bid_size":1.0,"ask":124.1,"ask_size":10.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":122.2758,"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":119.455001831055},{"option":"SPY260618C00810000","bid":0.22,"bid_size":596.0,"ask":0.23,"ask_size":1120.0,"iv":0.1259,"open_interest":1484.0,"volume":0.0,"delta":0.0144,"gamma":0.0007,"vega":0.1653,"theta":-0.0072,"rho":0.0306,"theo":0.2314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.25,"last_trade_time":"2026-02-18T09:56:04","percent_change":0.0,"prev_day_close":0.254999995231628},{"option":"SPY260618P00810000","bid":125.71,"bid_size":1.0,"ask":129.1,"ask_size":1.0,"iv":0.2009,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.71,"last_trade_time":"2026-02-18T15:30:32","percent_change":0.0,"prev_day_close":124.455001831055},{"option":"SPY260618C00815000","bid":0.18,"bid_size":596.0,"ask":0.19,"ask_size":627.0,"iv":0.127,"open_interest":430.0,"volume":0.0,"delta":0.0122,"gamma":0.0006,"vega":0.1451,"theta":-0.0063,"rho":0.0243,"theo":0.1932,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.22,"last_trade_time":"2026-02-18T12:32:12","percent_change":0.0,"prev_day_close":0.214999996125698},{"option":"SPY260618P00815000","bid":130.71,"bid_size":1.0,"ask":134.1,"ask_size":1.0,"iv":0.2068,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.439998626709},{"option":"SPY260618C00820000","bid":0.15,"bid_size":1087.0,"ask":0.16,"ask_size":629.0,"iv":0.1279,"open_interest":11098.0,"volume":0.0,"delta":0.0105,"gamma":0.0006,"vega":0.1287,"theta":-0.0056,"rho":0.0212,"theo":0.1661,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:56:39","percent_change":0.0,"prev_day_close":0.175000004470348},{"option":"SPY260618P00820000","bid":135.71,"bid_size":1.0,"ask":139.1,"ask_size":1.0,"iv":0.2125,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":137.2758,"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":134.45499420166},{"option":"SPY260618C00825000","bid":0.13,"bid_size":636.0,"ask":0.14,"ask_size":935.0,"iv":0.1297,"open_interest":841.0,"volume":81.0,"delta":0.0091,"gamma":0.0005,"vega":0.1134,"theta":-0.0049,"rho":0.0192,"theo":0.1424,"change":-0.005,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-19T10:32:56","percent_change":-3.22581,"prev_day_close":0.155000001192093},{"option":"SPY260618P00825000","bid":140.71,"bid_size":1.0,"ask":144.1,"ask_size":1.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.444999694824},{"option":"SPY260618C00830000","bid":0.11,"bid_size":1069.0,"ask":0.12,"ask_size":820.0,"iv":0.1315,"open_interest":771.0,"volume":0.0,"delta":0.0078,"gamma":0.0004,"vega":0.1006,"theta":-0.0044,"rho":0.0158,"theo":0.1226,"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":0.134999997913837},{"option":"SPY260618P00830000","bid":145.71,"bid_size":1.0,"ask":149.1,"ask_size":1.0,"iv":0.224,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.439994812012},{"option":"SPY260618C00835000","bid":0.1,"bid_size":298.0,"ask":0.11,"ask_size":820.0,"iv":0.1334,"open_interest":331.0,"volume":0.0,"delta":0.0069,"gamma":0.0004,"vega":0.0903,"theta":-0.004,"rho":0.0138,"theo":0.1074,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-18T11:31:13","percent_change":0.0,"prev_day_close":0.114999998360872},{"option":"SPY260618P00835000","bid":150.71,"bid_size":1.0,"ask":154.1,"ask_size":1.0,"iv":0.2296,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.45499420166},{"option":"SPY260618C00840000","bid":0.08,"bid_size":1355.0,"ask":0.09,"ask_size":298.0,"iv":0.1339,"open_interest":1046.0,"volume":0.0,"delta":0.0061,"gamma":0.0003,"vega":0.0814,"theta":-0.0036,"rho":0.0124,"theo":0.0951,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.1,"last_trade_time":"2026-02-13T14:22:59","percent_change":0.0,"prev_day_close":0.0950000025331974},{"option":"SPY260618P00840000","bid":155.71,"bid_size":1.0,"ask":159.1,"ask_size":1.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":157.2758,"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":154.434997558594},{"option":"SPY260618C00845000","bid":0.08,"bid_size":298.0,"ask":0.09,"ask_size":1395.0,"iv":0.1375,"open_interest":1464.0,"volume":2.0,"delta":0.0054,"gamma":0.0003,"vega":0.0735,"theta":-0.0033,"rho":0.0116,"theo":0.0847,"change":-0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:41:49","percent_change":-5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260618P00845000","bid":160.71,"bid_size":1.0,"ask":164.1,"ask_size":1.0,"iv":0.2407,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":162.2758,"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":159.45499420166},{"option":"SPY260618C00850000","bid":0.07,"bid_size":1203.0,"ask":0.08,"ask_size":936.0,"iv":0.1393,"open_interest":6791.0,"volume":9.0,"delta":0.0048,"gamma":0.0003,"vega":0.0667,"theta":-0.003,"rho":0.0111,"theo":0.0755,"change":-0.005,"open":0.08,"high":0.08,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T14:50:36","percent_change":-6.66667,"prev_day_close":0.0749999992549419},{"option":"SPY260618P00850000","bid":165.82,"bid_size":178.0,"ask":168.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":167.2758,"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":164.439994812012},{"option":"SPY260618C00855000","bid":0.07,"bid_size":298.0,"ask":0.08,"ask_size":1678.0,"iv":0.1428,"open_interest":3655.0,"volume":0.0,"delta":0.0044,"gamma":0.0002,"vega":0.0612,"theta":-0.0028,"rho":0.0087,"theo":0.0687,"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":0.0749999992549419},{"option":"SPY260618P00855000","bid":170.82,"bid_size":178.0,"ask":173.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.699996948242},{"option":"SPY260618C00860000","bid":0.06,"bid_size":818.0,"ask":0.07,"ask_size":820.0,"iv":0.1442,"open_interest":1496.0,"volume":0.0,"delta":0.004,"gamma":0.0002,"vega":0.0566,"theta":-0.0026,"rho":0.008,"theo":0.0634,"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":175.82,"bid_size":178.0,"ask":178.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":177.2758,"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":174.699996948242},{"option":"SPY260618C00865000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":1723.0,"iv":0.1476,"open_interest":1629.0,"volume":0.0,"delta":0.0037,"gamma":0.0002,"vega":0.0525,"theta":-0.0025,"rho":0.0075,"theo":0.0587,"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":0.0649999994784594},{"option":"SPY260618P00865000","bid":180.82,"bid_size":178.0,"ask":183.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":182.2758,"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":179.699996948242},{"option":"SPY260618C00870000","bid":0.05,"bid_size":934.0,"ask":0.06,"ask_size":743.0,"iv":0.1483,"open_interest":10097.0,"volume":620.0,"delta":0.0034,"gamma":0.0002,"vega":0.0492,"theta":-0.0023,"rho":0.0071,"theo":0.055,"change":0.015,"open":0.06,"high":0.07,"low":0.05,"tick":"up","last_trade_price":0.07,"last_trade_time":"2026-02-19T10:10:30","percent_change":27.2727,"prev_day_close":0.0549999997019768},{"option":"SPY260618P00870000","bid":185.82,"bid_size":178.0,"ask":188.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":187.2758,"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":184.699996948242},{"option":"SPY260618C00875000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":1507.0,"iv":0.1515,"open_interest":455.0,"volume":0.0,"delta":0.0032,"gamma":0.0002,"vega":0.0456,"theta":-0.0022,"rho":0.0068,"theo":0.0509,"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":190.82,"bid_size":178.0,"ask":193.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.714996337891},{"option":"SPY260618C00880000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":1120.0,"iv":0.1549,"open_interest":446.0,"volume":0.0,"delta":0.0029,"gamma":0.0001,"vega":0.0428,"theta":-0.0021,"rho":0.0066,"theo":0.0477,"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":0.0549999997019768},{"option":"SPY260618P00880000","bid":195.82,"bid_size":178.0,"ask":198.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.699996948242},{"option":"SPY260618C00885000","bid":0.05,"bid_size":298.0,"ask":0.06,"ask_size":1743.0,"iv":0.1581,"open_interest":1307.0,"volume":0.0,"delta":0.0028,"gamma":0.0001,"vega":0.0405,"theta":-0.002,"rho":0.0055,"theo":0.0452,"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":0.0549999997019768},{"option":"SPY260618P00885000","bid":200.82,"bid_size":178.0,"ask":203.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.714996337891},{"option":"SPY260618C00890000","bid":0.04,"bid_size":743.0,"ask":0.05,"ask_size":627.0,"iv":0.1583,"open_interest":62.0,"volume":47.0,"delta":0.0026,"gamma":0.0001,"vega":0.0387,"theta":-0.0019,"rho":0.0052,"theo":0.0434,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:55:37","percent_change":2.23517e-6,"prev_day_close":0.0499999988824129},{"option":"SPY260618P00890000","bid":205.82,"bid_size":178.0,"ask":208.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":205.69,"last_trade_time":"2026-02-18T15:30:32","percent_change":0.0,"prev_day_close":204.639999389648},{"option":"SPY260618C00895000","bid":0.04,"bid_size":596.0,"ask":0.05,"ask_size":1120.0,"iv":0.1615,"open_interest":1281.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0366,"theta":-0.0019,"rho":0.0049,"theo":0.0412,"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":0.0449999999254942},{"option":"SPY260618P00895000","bid":210.82,"bid_size":178.0,"ask":213.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.694999694824},{"option":"SPY260618C00900000","bid":0.04,"bid_size":685.0,"ask":0.05,"ask_size":2013.0,"iv":0.1645,"open_interest":3252.0,"volume":12.0,"delta":0.0023,"gamma":0.0001,"vega":0.0348,"theta":-0.0018,"rho":0.0047,"theo":0.0395,"change":-0.005,"open":0.05,"high":0.05,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T14:41:58","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260618P00900000","bid":215.82,"bid_size":178.0,"ask":218.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.1216,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.839996337891},{"option":"SPY260630C00410000","bid":275.71,"bid_size":1.0,"ask":279.2,"ask_size":1.0,"iv":0.4485,"open_interest":329.0,"volume":0.0,"delta":0.9811,"gamma":0.0002,"vega":0.1889,"theta":0.0,"rho":1.2591,"theo":277.4802,"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":280.209991455078},{"option":"SPY260630P00410000","bid":1.43,"bid_size":909.0,"ask":1.45,"ask_size":213.0,"iv":0.4501,"open_interest":2015.0,"volume":18.0,"delta":-0.0201,"gamma":0.0003,"vega":0.2021,"theta":-0.0328,"rho":-0.0514,"theo":1.436,"change":0.13,"open":1.42,"high":1.45,"low":1.42,"tick":"up","last_trade_price":1.45,"last_trade_time":"2026-02-19T12:55:47","percent_change":9.84848,"prev_day_close":1.31999999284744},{"option":"SPY260630C00420000","bid":265.95,"bid_size":1.0,"ask":269.44,"ask_size":1.0,"iv":0.436,"open_interest":11.0,"volume":0.0,"delta":0.9791,"gamma":0.0003,"vega":0.2111,"theta":0.0,"rho":1.2875,"theo":267.7276,"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":270.445007324219},{"option":"SPY260630P00420000","bid":1.56,"bid_size":790.0,"ask":1.57,"ask_size":162.0,"iv":0.4376,"open_interest":322.0,"volume":9.0,"delta":-0.0222,"gamma":0.0003,"vega":0.2193,"theta":-0.0348,"rho":-0.0566,"theo":1.5612,"change":0.12,"open":1.56,"high":1.56,"low":1.56,"tick":"up","last_trade_price":1.56,"last_trade_time":"2026-02-19T10:30:48","percent_change":8.33333,"prev_day_close":1.43999999761581},{"option":"SPY260630C00430000","bid":256.21,"bid_size":1.0,"ask":259.7,"ask_size":1.0,"iv":0.4238,"open_interest":2.0,"volume":0.0,"delta":0.9768,"gamma":0.0003,"vega":0.2276,"theta":0.0,"rho":1.3141,"theo":257.9894,"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":260.710006713867},{"option":"SPY260630P00430000","bid":1.69,"bid_size":159.0,"ask":1.71,"ask_size":459.0,"iv":0.4254,"open_interest":153.0,"volume":2.0,"delta":-0.0245,"gamma":0.0003,"vega":0.2383,"theta":-0.0368,"rho":-0.0624,"theo":1.6958,"change":0.11,"open":1.67,"high":1.67,"low":1.67,"tick":"no_change","last_trade_price":1.67,"last_trade_time":"2026-02-19T11:29:08","percent_change":7.05128,"prev_day_close":1.56000000238419},{"option":"SPY260630C00440000","bid":247.16,"bid_size":99.0,"ask":249.97,"ask_size":1.0,"iv":0.4257,"open_interest":6.0,"volume":0.0,"delta":0.9744,"gamma":0.0004,"vega":0.2451,"theta":0.0,"rho":1.3403,"theo":248.2601,"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":251.0},{"option":"SPY260630P00440000","bid":1.83,"bid_size":1006.0,"ask":1.85,"ask_size":482.0,"iv":0.4132,"open_interest":723.0,"volume":1.0,"delta":-0.027,"gamma":0.0004,"vega":0.2599,"theta":-0.0389,"rho":-0.069,"theo":1.8431,"change":0.1,"open":1.79,"high":1.79,"low":1.79,"tick":"no_change","last_trade_price":1.79,"last_trade_time":"2026-02-19T12:43:22","percent_change":5.91716,"prev_day_close":1.68999999761581},{"option":"SPY260630C00445000","bid":242.3,"bid_size":99.0,"ask":245.11,"ask_size":10.0,"iv":0.4193,"open_interest":6.0,"volume":0.0,"delta":0.973,"gamma":0.0004,"vega":0.2542,"theta":0.0,"rho":1.3532,"theo":243.3993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":248.48,"last_trade_time":"2026-02-18T10:15:34","percent_change":0.0,"prev_day_close":246.220001220703},{"option":"SPY260630P00445000","bid":1.91,"bid_size":155.0,"ask":1.93,"ask_size":478.0,"iv":0.4074,"open_interest":305.0,"volume":12.0,"delta":-0.0284,"gamma":0.0004,"vega":0.2709,"theta":-0.0399,"rho":-0.0724,"theo":1.9191,"change":0.15,"open":1.91,"high":1.91,"low":1.91,"tick":"up","last_trade_price":1.91,"last_trade_time":"2026-02-19T10:29:02","percent_change":8.52273,"prev_day_close":1.75999999046326},{"option":"SPY260630C00450000","bid":237.44,"bid_size":99.0,"ask":240.25,"ask_size":10.0,"iv":0.4128,"open_interest":13.0,"volume":0.0,"delta":0.9717,"gamma":0.0004,"vega":0.2633,"theta":-0.0004,"rho":1.3661,"theo":238.5412,"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":241.26000213623},{"option":"SPY260630P00450000","bid":1.99,"bid_size":667.0,"ask":2.01,"ask_size":472.0,"iv":0.4013,"open_interest":565.0,"volume":4.0,"delta":-0.0298,"gamma":0.0004,"vega":0.2825,"theta":-0.041,"rho":-0.0762,"theo":2.0008,"change":0.15,"open":1.99,"high":1.99,"low":1.99,"tick":"up","last_trade_price":1.99,"last_trade_time":"2026-02-19T12:08:59","percent_change":8.15217,"prev_day_close":1.8400000333786},{"option":"SPY260630C00455000","bid":232.58,"bid_size":99.0,"ask":235.39,"ask_size":1.0,"iv":0.4062,"open_interest":3.0,"volume":0.0,"delta":0.9702,"gamma":0.0004,"vega":0.2778,"theta":-0.0024,"rho":1.3788,"theo":233.6862,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":235.98,"last_trade_time":"2026-02-18T15:06:01","percent_change":0.0,"prev_day_close":236.400001525879},{"option":"SPY260630P00455000","bid":2.07,"bid_size":650.0,"ask":2.09,"ask_size":468.0,"iv":0.3954,"open_interest":136.0,"volume":51.0,"delta":-0.0314,"gamma":0.0004,"vega":0.2939,"theta":-0.0422,"rho":-0.0798,"theo":2.0864,"change":0.13,"open":2.0,"high":2.04,"low":2.0,"tick":"up","last_trade_price":2.04,"last_trade_time":"2026-02-19T10:09:36","percent_change":6.80628,"prev_day_close":1.9099999666214},{"option":"SPY260630C00460000","bid":227.73,"bid_size":99.0,"ask":230.54,"ask_size":1.0,"iv":0.3999,"open_interest":2.0,"volume":0.0,"delta":0.9687,"gamma":0.0004,"vega":0.2943,"theta":-0.0043,"rho":1.3915,"theo":228.8343,"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":231.540000915527},{"option":"SPY260630P00460000","bid":2.16,"bid_size":631.0,"ask":2.18,"ask_size":462.0,"iv":0.3896,"open_interest":230.0,"volume":0.0,"delta":-0.033,"gamma":0.0005,"vega":0.3059,"theta":-0.0433,"rho":-0.0838,"theo":2.176,"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":1.99000000953674},{"option":"SPY260630C00465000","bid":222.88,"bid_size":99.0,"ask":225.7,"ask_size":10.0,"iv":0.3936,"open_interest":0.0,"volume":0.0,"delta":0.967,"gamma":0.0005,"vega":0.3085,"theta":-0.0063,"rho":1.4051,"theo":223.9893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":226.685005187988},{"option":"SPY260630P00465000","bid":2.26,"bid_size":466.0,"ask":2.28,"ask_size":456.0,"iv":0.3838,"open_interest":382.0,"volume":1.0,"delta":-0.0347,"gamma":0.0005,"vega":0.3186,"theta":-0.0445,"rho":-0.088,"theo":2.2701,"change":0.14,"open":2.22,"high":2.22,"low":2.22,"tick":"up","last_trade_price":2.22,"last_trade_time":"2026-02-19T09:43:27","percent_change":6.73077,"prev_day_close":2.07999992370605},{"option":"SPY260630C00470000","bid":218.03,"bid_size":99.0,"ask":220.86,"ask_size":10.0,"iv":0.3873,"open_interest":10.0,"volume":0.0,"delta":0.9653,"gamma":0.0005,"vega":0.3204,"theta":-0.0083,"rho":1.417,"theo":219.1513,"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":221.834999084473},{"option":"SPY260630P00470000","bid":2.35,"bid_size":653.0,"ask":2.37,"ask_size":216.0,"iv":0.378,"open_interest":264.0,"volume":0.0,"delta":-0.0365,"gamma":0.0005,"vega":0.3319,"theta":-0.0457,"rho":-0.0924,"theo":2.369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.1,"last_trade_time":"2026-02-18T13:36:11","percent_change":0.0,"prev_day_close":2.17000007629395},{"option":"SPY260630C00475000","bid":213.18,"bid_size":260.0,"ask":216.02,"ask_size":1.0,"iv":0.381,"open_interest":8.0,"volume":0.0,"delta":0.9634,"gamma":0.0005,"vega":0.3327,"theta":-0.0104,"rho":1.4286,"theo":214.3181,"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":216.990005493164},{"option":"SPY260630P00475000","bid":2.46,"bid_size":1327.0,"ask":2.48,"ask_size":444.0,"iv":0.3724,"open_interest":812.0,"volume":0.0,"delta":-0.0384,"gamma":0.0006,"vega":0.3466,"theta":-0.047,"rho":-0.0973,"theo":2.4756,"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":2.26999998092651},{"option":"SPY260630C00480000","bid":208.36,"bid_size":99.0,"ask":211.2,"ask_size":10.0,"iv":0.3753,"open_interest":10.0,"volume":0.0,"delta":0.9614,"gamma":0.0006,"vega":0.3454,"theta":-0.0125,"rho":1.44,"theo":209.4901,"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":212.150001525879},{"option":"SPY260630P00480000","bid":2.57,"bid_size":1162.0,"ask":2.59,"ask_size":438.0,"iv":0.3668,"open_interest":1652.0,"volume":20.0,"delta":-0.0405,"gamma":0.0006,"vega":0.3619,"theta":-0.0483,"rho":-0.1024,"theo":2.5861,"change":0.205,"open":2.57,"high":2.57,"low":2.57,"tick":"up","last_trade_price":2.57,"last_trade_time":"2026-02-19T11:48:31","percent_change":8.66808,"prev_day_close":2.36500000953674},{"option":"SPY260630C00485000","bid":203.53,"bid_size":99.0,"ask":206.37,"ask_size":1.0,"iv":0.3692,"open_interest":2.0,"volume":0.0,"delta":0.9594,"gamma":0.0006,"vega":0.3586,"theta":-0.0146,"rho":1.4512,"theo":204.6677,"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":207.314994812012},{"option":"SPY260630P00485000","bid":2.68,"bid_size":815.0,"ask":2.71,"ask_size":430.0,"iv":0.3612,"open_interest":575.0,"volume":0.0,"delta":-0.0426,"gamma":0.0006,"vega":0.3781,"theta":-0.0496,"rho":-0.108,"theo":2.704,"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":2.47500002384186},{"option":"SPY260630C00490000","bid":198.72,"bid_size":99.0,"ask":201.56,"ask_size":10.0,"iv":0.3636,"open_interest":12.0,"volume":0.0,"delta":0.9572,"gamma":0.0006,"vega":0.3721,"theta":-0.0168,"rho":1.4621,"theo":199.8513,"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":202.490005493164},{"option":"SPY260630P00490000","bid":2.81,"bid_size":491.0,"ask":2.84,"ask_size":492.0,"iv":0.3557,"open_interest":824.0,"volume":1.0,"delta":-0.0449,"gamma":0.0006,"vega":0.3946,"theta":-0.051,"rho":-0.1137,"theo":2.8288,"change":0.2,"open":2.79,"high":2.79,"low":2.79,"tick":"down","last_trade_price":2.79,"last_trade_time":"2026-02-19T13:54:03","percent_change":7.72201,"prev_day_close":2.58999991416931},{"option":"SPY260630C00495000","bid":193.88,"bid_size":263.0,"ask":196.74,"ask_size":1.0,"iv":0.3574,"open_interest":37.0,"volume":0.0,"delta":0.9548,"gamma":0.0007,"vega":0.3913,"theta":-0.0191,"rho":1.4728,"theo":195.0413,"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":197.660003662109},{"option":"SPY260630P00495000","bid":2.94,"bid_size":498.0,"ask":2.97,"ask_size":486.0,"iv":0.3502,"open_interest":797.0,"volume":3.0,"delta":-0.0473,"gamma":0.0007,"vega":0.4106,"theta":-0.0524,"rho":-0.1196,"theo":2.9576,"change":0.285,"open":2.99,"high":2.99,"low":2.99,"tick":"down","last_trade_price":2.99,"last_trade_time":"2026-02-19T14:46:32","percent_change":10.536,"prev_day_close":2.70500004291534},{"option":"SPY260630C00500000","bid":189.08,"bid_size":264.0,"ask":191.94,"ask_size":1.0,"iv":0.3517,"open_interest":288.0,"volume":0.0,"delta":0.9523,"gamma":0.0007,"vega":0.4149,"theta":-0.0214,"rho":1.4834,"theo":190.2382,"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":192.849998474121},{"option":"SPY260630P00500000","bid":3.08,"bid_size":793.0,"ask":3.11,"ask_size":408.0,"iv":0.3449,"open_interest":4076.0,"volume":49.0,"delta":-0.05,"gamma":0.0007,"vega":0.4283,"theta":-0.0539,"rho":-0.1261,"theo":3.1035,"change":0.3,"open":3.03,"high":3.13,"low":3.03,"tick":"up","last_trade_price":3.13,"last_trade_time":"2026-02-19T13:28:33","percent_change":10.6007,"prev_day_close":2.82999992370606},{"option":"SPY260630C00505000","bid":184.3,"bid_size":99.0,"ask":187.15,"ask_size":1.0,"iv":0.3462,"open_interest":12.0,"volume":0.0,"delta":0.9496,"gamma":0.0008,"vega":0.4343,"theta":-0.0237,"rho":1.4951,"theo":185.448,"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":188.044998168945},{"option":"SPY260630P00505000","bid":3.23,"bid_size":798.0,"ask":3.26,"ask_size":402.0,"iv":0.3396,"open_interest":96.0,"volume":0.0,"delta":-0.0527,"gamma":0.0008,"vega":0.4462,"theta":-0.0554,"rho":-0.1327,"theo":3.2497,"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":2.9650000333786},{"option":"SPY260630C00510000","bid":179.51,"bid_size":99.0,"ask":182.37,"ask_size":1.0,"iv":0.3406,"open_interest":63.0,"volume":0.0,"delta":0.9467,"gamma":0.0008,"vega":0.4516,"theta":-0.0261,"rho":1.5044,"theo":180.6694,"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":183.245002746582},{"option":"SPY260630P00510000","bid":3.39,"bid_size":831.0,"ask":3.42,"ask_size":398.0,"iv":0.3344,"open_interest":440.0,"volume":0.0,"delta":-0.0557,"gamma":0.0008,"vega":0.4658,"theta":-0.057,"rho":-0.14,"theo":3.4093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.0,"last_trade_time":"2026-02-18T13:33:59","percent_change":0.0,"prev_day_close":3.11500000953674},{"option":"SPY260630C00515000","bid":174.74,"bid_size":99.0,"ask":177.59,"ask_size":1.0,"iv":0.3351,"open_interest":3.0,"volume":0.0,"delta":0.9436,"gamma":0.0008,"vega":0.4697,"theta":-0.0286,"rho":1.5132,"theo":175.9003,"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":178.459999084473},{"option":"SPY260630P00515000","bid":3.57,"bid_size":435.0,"ask":3.6,"ask_size":458.0,"iv":0.3295,"open_interest":697.0,"volume":101.0,"delta":-0.0588,"gamma":0.0009,"vega":0.4872,"theta":-0.0586,"rho":-0.1479,"theo":3.579,"change":0.245,"open":3.53,"high":3.61,"low":3.39,"tick":"no_change","last_trade_price":3.51,"last_trade_time":"2026-02-19T14:07:47","percent_change":7.50383,"prev_day_close":3.26499998569488},{"option":"SPY260630C00520000","bid":169.97,"bid_size":99.0,"ask":172.83,"ask_size":1.0,"iv":0.3296,"open_interest":154.0,"volume":0.0,"delta":0.9403,"gamma":0.0009,"vega":0.4884,"theta":-0.0311,"rho":1.5215,"theo":171.1413,"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":173.684997558594},{"option":"SPY260630P00520000","bid":3.75,"bid_size":494.0,"ask":3.78,"ask_size":527.0,"iv":0.3244,"open_interest":354.0,"volume":0.0,"delta":-0.0622,"gamma":0.0009,"vega":0.5098,"theta":-0.0603,"rho":-0.1566,"theo":3.7605,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.24,"last_trade_time":"2026-02-18T13:23:22","percent_change":0.0,"prev_day_close":3.43500006198883},{"option":"SPY260630C00525000","bid":165.22,"bid_size":99.0,"ask":168.08,"ask_size":1.0,"iv":0.3244,"open_interest":19.0,"volume":0.0,"delta":0.9368,"gamma":0.001,"vega":0.5075,"theta":-0.0337,"rho":1.5295,"theo":166.3932,"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":168.925003051758},{"option":"SPY260630P00525000","bid":3.95,"bid_size":510.0,"ask":3.98,"ask_size":527.0,"iv":0.3195,"open_interest":302.0,"volume":0.0,"delta":-0.0658,"gamma":0.001,"vega":0.5328,"theta":-0.0621,"rho":-0.1656,"theo":3.9563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.59,"last_trade_time":"2026-02-18T14:20:26","percent_change":0.0,"prev_day_close":3.61500000953674},{"option":"SPY260630C00530000","bid":160.48,"bid_size":99.0,"ask":163.35,"ask_size":1.0,"iv":0.3193,"open_interest":24.0,"volume":0.0,"delta":0.9331,"gamma":0.001,"vega":0.5346,"theta":-0.0363,"rho":1.5371,"theo":161.6564,"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":164.17000579834},{"option":"SPY260630P00530000","bid":4.16,"bid_size":460.0,"ask":4.19,"ask_size":484.0,"iv":0.3145,"open_interest":365.0,"volume":7.0,"delta":-0.0697,"gamma":0.001,"vega":0.5554,"theta":-0.0639,"rho":-0.1749,"theo":4.1659,"change":0.215,"open":4.15,"high":4.15,"low":4.02,"tick":"down","last_trade_price":4.02,"last_trade_time":"2026-02-19T09:59:30","percent_change":5.65046,"prev_day_close":3.80499994754791},{"option":"SPY260630C00535000","bid":155.75,"bid_size":99.0,"ask":158.63,"ask_size":1.0,"iv":0.3141,"open_interest":83.0,"volume":0.0,"delta":0.9291,"gamma":0.0011,"vega":0.5673,"theta":-0.039,"rho":1.5466,"theo":156.9315,"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":159.430000305176},{"option":"SPY260630P00535000","bid":4.38,"bid_size":432.0,"ask":4.42,"ask_size":761.0,"iv":0.3095,"open_interest":1016.0,"volume":0.0,"delta":-0.0738,"gamma":0.0011,"vega":0.5794,"theta":-0.0658,"rho":-0.1848,"theo":4.3906,"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":4.01500010490418},{"option":"SPY260630C00540000","bid":151.04,"bid_size":99.0,"ask":153.92,"ask_size":1.0,"iv":0.3089,"open_interest":41.0,"volume":0.0,"delta":0.9248,"gamma":0.0012,"vega":0.5906,"theta":-0.0418,"rho":1.5527,"theo":152.2307,"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":154.709999084473},{"option":"SPY260630P00540000","bid":4.62,"bid_size":427.0,"ask":4.66,"ask_size":779.0,"iv":0.3048,"open_interest":580.0,"volume":0.0,"delta":-0.0782,"gamma":0.0012,"vega":0.6047,"theta":-0.0677,"rho":-0.1954,"theo":4.6271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T10:24:55","percent_change":0.0,"prev_day_close":4.23000001907349},{"option":"SPY260630C00545000","bid":146.34,"bid_size":99.0,"ask":149.24,"ask_size":1.0,"iv":0.3039,"open_interest":39.0,"volume":1.0,"delta":0.9202,"gamma":0.0012,"vega":0.6147,"theta":-0.0446,"rho":1.5579,"theo":147.5448,"change":0.205,"open":150.2,"high":150.2,"low":150.2,"tick":"up","last_trade_price":150.2,"last_trade_time":"2026-02-19T09:58:29","percent_change":0.136674,"prev_day_close":149.994995117188},{"option":"SPY260630P00545000","bid":4.88,"bid_size":289.0,"ask":4.91,"ask_size":468.0,"iv":0.3001,"open_interest":484.0,"volume":0.0,"delta":-0.0829,"gamma":0.0012,"vega":0.6327,"theta":-0.0697,"rho":-0.207,"theo":4.8822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.5,"last_trade_time":"2026-02-18T15:37:18","percent_change":0.0,"prev_day_close":4.46499991416931},{"option":"SPY260630C00550000","bid":142.58,"bid_size":33.0,"ask":144.49,"ask_size":3.0,"iv":0.3052,"open_interest":112.0,"volume":3.0,"delta":0.9153,"gamma":0.0013,"vega":0.6396,"theta":-0.0474,"rho":1.5624,"theo":142.8745,"change":-1.74,"open":143.56,"high":143.56,"low":143.56,"tick":"up","last_trade_price":143.56,"last_trade_time":"2026-02-19T14:25:20","percent_change":-1.19752,"prev_day_close":145.299995422363},{"option":"SPY260630P00550000","bid":5.15,"bid_size":451.0,"ask":5.18,"ask_size":691.0,"iv":0.2953,"open_interest":3323.0,"volume":29.0,"delta":-0.0879,"gamma":0.0013,"vega":0.6625,"theta":-0.0718,"rho":-0.22,"theo":5.155,"change":0.535,"open":4.96,"high":5.25,"low":4.96,"tick":"up","last_trade_price":5.25,"last_trade_time":"2026-02-19T14:40:09","percent_change":11.3468,"prev_day_close":4.71499991416931},{"option":"SPY260630C00554000","bid":138.76,"bid_size":5.0,"ask":140.84,"ask_size":1.0,"iv":0.3012,"open_interest":3.0,"volume":0.0,"delta":0.9111,"gamma":0.0014,"vega":0.6599,"theta":-0.0497,"rho":1.5655,"theo":139.1501,"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":141.560005187988},{"option":"SPY260630P00554000","bid":5.38,"bid_size":213.0,"ask":5.41,"ask_size":115.0,"iv":0.2915,"open_interest":70.0,"volume":0.0,"delta":-0.0922,"gamma":0.0014,"vega":0.6866,"theta":-0.0734,"rho":-0.2303,"theo":5.3894,"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":4.92499995231628},{"option":"SPY260630C00555000","bid":137.93,"bid_size":5.0,"ask":139.79,"ask_size":3.0,"iv":0.3001,"open_interest":85.0,"volume":0.0,"delta":0.91,"gamma":0.0014,"vega":0.665,"theta":-0.0503,"rho":1.5662,"theo":138.2207,"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":140.620002746582},{"option":"SPY260630P00555000","bid":5.44,"bid_size":450.0,"ask":5.47,"ask_size":555.0,"iv":0.2906,"open_interest":7611.0,"volume":0.0,"delta":-0.0933,"gamma":0.0014,"vega":0.6921,"theta":-0.0738,"rho":-0.2333,"theo":5.4479,"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":4.98000001907349},{"option":"SPY260630C00556000","bid":136.92,"bid_size":5.0,"ask":138.97,"ask_size":195.0,"iv":0.2987,"open_interest":3.0,"volume":0.0,"delta":0.9089,"gamma":0.0014,"vega":0.67,"theta":-0.0509,"rho":1.567,"theo":137.292,"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":139.244995117188},{"option":"SPY260630P00556000","bid":5.5,"bid_size":212.0,"ask":5.53,"ask_size":106.0,"iv":0.2896,"open_interest":51.0,"volume":5.0,"delta":-0.0945,"gamma":0.0014,"vega":0.6979,"theta":-0.0743,"rho":-0.2359,"theo":5.511,"change":0.505,"open":5.54,"high":5.54,"low":5.54,"tick":"up","last_trade_price":5.54,"last_trade_time":"2026-02-19T14:50:18","percent_change":10.0298,"prev_day_close":5.03500008583069},{"option":"SPY260630C00557000","bid":135.99,"bid_size":5.0,"ask":138.04,"ask_size":195.0,"iv":0.2977,"open_interest":0.0,"volume":0.0,"delta":0.9078,"gamma":0.0014,"vega":0.6758,"theta":-0.0515,"rho":1.5676,"theo":136.364,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":138.389999389648},{"option":"SPY260630P00557000","bid":5.56,"bid_size":212.0,"ask":5.6,"ask_size":459.0,"iv":0.2887,"open_interest":8.0,"volume":0.0,"delta":-0.0956,"gamma":0.0014,"vega":0.7037,"theta":-0.0747,"rho":-0.2385,"theo":5.5719,"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":5.09000015258789},{"option":"SPY260630C00558000","bid":135.08,"bid_size":22.0,"ask":137.11,"ask_size":195.0,"iv":0.2973,"open_interest":6.0,"volume":0.0,"delta":0.9067,"gamma":0.0014,"vega":0.6837,"theta":-0.0521,"rho":1.5683,"theo":135.4367,"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":137.414993286133},{"option":"SPY260630P00558000","bid":5.62,"bid_size":211.0,"ask":5.66,"ask_size":211.0,"iv":0.2878,"open_interest":20.0,"volume":0.0,"delta":-0.0968,"gamma":0.0015,"vega":0.7095,"theta":-0.0751,"rho":-0.2412,"theo":5.6346,"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":5.15000009536743},{"option":"SPY260630C00559000","bid":134.14,"bid_size":5.0,"ask":136.12,"ask_size":1.0,"iv":0.2952,"open_interest":6.0,"volume":0.0,"delta":0.9056,"gamma":0.0014,"vega":0.6917,"theta":-0.0527,"rho":1.569,"theo":134.51,"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":136.525001525879},{"option":"SPY260630P00559000","bid":5.69,"bid_size":113.0,"ask":5.72,"ask_size":210.0,"iv":0.2869,"open_interest":14.0,"volume":0.0,"delta":-0.0979,"gamma":0.0015,"vega":0.7154,"theta":-0.0756,"rho":-0.2439,"theo":5.6981,"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":5.20499992370606},{"option":"SPY260630C00560000","bid":133.3,"bid_size":5.0,"ask":135.11,"ask_size":3.0,"iv":0.2948,"open_interest":74.0,"volume":0.0,"delta":0.9044,"gamma":0.0015,"vega":0.6998,"theta":-0.0533,"rho":1.5696,"theo":133.5841,"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":135.550003051758},{"option":"SPY260630P00560000","bid":5.75,"bid_size":300.0,"ask":5.78,"ask_size":167.0,"iv":0.2858,"open_interest":315.0,"volume":0.0,"delta":-0.0991,"gamma":0.0015,"vega":0.7215,"theta":-0.076,"rho":-0.2468,"theo":5.7635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.03,"last_trade_time":"2026-02-18T13:28:23","percent_change":0.0,"prev_day_close":5.26500010490418},{"option":"SPY260630C00561000","bid":132.3,"bid_size":5.0,"ask":134.27,"ask_size":1.0,"iv":0.2932,"open_interest":18.0,"volume":0.0,"delta":0.9033,"gamma":0.0015,"vega":0.708,"theta":-0.0539,"rho":1.5703,"theo":132.6588,"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":134.629997253418},{"option":"SPY260630P00561000","bid":5.81,"bid_size":208.0,"ask":5.85,"ask_size":208.0,"iv":0.285,"open_interest":279.0,"volume":0.0,"delta":-0.1003,"gamma":0.0015,"vega":0.7275,"theta":-0.0764,"rho":-0.2496,"theo":5.8275,"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":5.32500004768372},{"option":"SPY260630C00562000","bid":131.37,"bid_size":34.0,"ask":133.34,"ask_size":5.0,"iv":0.292,"open_interest":12.0,"volume":0.0,"delta":0.9021,"gamma":0.0015,"vega":0.7164,"theta":-0.0545,"rho":1.5709,"theo":131.7342,"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":133.724998474121},{"option":"SPY260630P00562000","bid":5.88,"bid_size":208.0,"ask":5.91,"ask_size":112.0,"iv":0.284,"open_interest":10.0,"volume":0.0,"delta":-0.1015,"gamma":0.0015,"vega":0.7336,"theta":-0.0768,"rho":-0.2525,"theo":5.8946,"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":5.38499999046326},{"option":"SPY260630C00563000","bid":130.46,"bid_size":5.0,"ask":132.42,"ask_size":1.0,"iv":0.2912,"open_interest":30.0,"volume":0.0,"delta":0.9009,"gamma":0.0015,"vega":0.7248,"theta":-0.0551,"rho":1.5716,"theo":130.8104,"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":133.444999694824},{"option":"SPY260630P00563000","bid":5.94,"bid_size":207.0,"ask":5.98,"ask_size":207.0,"iv":0.2831,"open_interest":16.0,"volume":0.0,"delta":-0.1028,"gamma":0.0016,"vega":0.7397,"theta":-0.0773,"rho":-0.2554,"theo":5.9614,"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":5.4449999332428},{"option":"SPY260630C00564000","bid":129.53,"bid_size":5.0,"ask":131.5,"ask_size":1.0,"iv":0.2902,"open_interest":1.0,"volume":0.0,"delta":0.8997,"gamma":0.0015,"vega":0.733,"theta":-0.0557,"rho":1.575,"theo":129.8877,"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":132.514999389648},{"option":"SPY260630P00564000","bid":6.01,"bid_size":206.0,"ask":6.05,"ask_size":206.0,"iv":0.2822,"open_interest":143.0,"volume":0.0,"delta":-0.104,"gamma":0.0016,"vega":0.7457,"theta":-0.0777,"rho":-0.2583,"theo":6.0279,"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":5.50999999046326},{"option":"SPY260630C00565000","bid":128.69,"bid_size":5.0,"ask":130.45,"ask_size":3.0,"iv":0.2901,"open_interest":100.0,"volume":0.0,"delta":0.8984,"gamma":0.0016,"vega":0.7388,"theta":-0.0563,"rho":1.5753,"theo":128.9681,"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":130.919998168945},{"option":"SPY260630P00565000","bid":6.08,"bid_size":318.0,"ask":6.12,"ask_size":617.0,"iv":0.2813,"open_interest":190.0,"volume":0.0,"delta":-0.1052,"gamma":0.0016,"vega":0.7521,"theta":-0.0781,"rho":-0.2613,"theo":6.0964,"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":5.57000017166138},{"option":"SPY260630C00566000","bid":127.69,"bid_size":5.0,"ask":129.66,"ask_size":1.0,"iv":0.2882,"open_interest":8.0,"volume":0.0,"delta":0.8972,"gamma":0.0016,"vega":0.7447,"theta":-0.0569,"rho":1.5755,"theo":128.0493,"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":129.980003356934},{"option":"SPY260630P00566000","bid":6.15,"bid_size":205.0,"ask":6.19,"ask_size":343.0,"iv":0.2804,"open_interest":8.0,"volume":0.0,"delta":-0.1065,"gamma":0.0016,"vega":0.7585,"theta":-0.0786,"rho":-0.2642,"theo":6.1657,"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":5.63000011444092},{"option":"SPY260630C00567000","bid":126.77,"bid_size":5.0,"ask":128.77,"ask_size":1.0,"iv":0.2874,"open_interest":0.0,"volume":0.0,"delta":0.8959,"gamma":0.0016,"vega":0.7506,"theta":-0.0575,"rho":1.5757,"theo":127.1314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.059997558594},{"option":"SPY260630P00567000","bid":6.22,"bid_size":204.0,"ask":6.26,"ask_size":339.0,"iv":0.2795,"open_interest":13.0,"volume":0.0,"delta":-0.1078,"gamma":0.0016,"vega":0.7649,"theta":-0.079,"rho":-0.2673,"theo":6.2359,"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":5.69999980926514},{"option":"SPY260630C00568000","bid":125.91,"bid_size":34.0,"ask":127.85,"ask_size":5.0,"iv":0.2868,"open_interest":26.0,"volume":0.0,"delta":0.8946,"gamma":0.0016,"vega":0.7566,"theta":-0.0581,"rho":1.5758,"theo":126.2143,"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":128.169998168945},{"option":"SPY260630P00568000","bid":6.29,"bid_size":204.0,"ask":6.33,"ask_size":336.0,"iv":0.2786,"open_interest":19.0,"volume":0.0,"delta":-0.1091,"gamma":0.0016,"vega":0.7715,"theta":-0.0795,"rho":-0.2705,"theo":6.307,"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":5.75999999046326},{"option":"SPY260630C00569000","bid":124.93,"bid_size":5.0,"ask":126.94,"ask_size":1.0,"iv":0.2856,"open_interest":8.0,"volume":0.0,"delta":0.8933,"gamma":0.0016,"vega":0.7625,"theta":-0.0587,"rho":1.576,"theo":125.298,"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":127.25},{"option":"SPY260630P00569000","bid":6.36,"bid_size":202.0,"ask":6.4,"ask_size":202.0,"iv":0.2776,"open_interest":78.0,"volume":0.0,"delta":-0.1104,"gamma":0.0017,"vega":0.7781,"theta":-0.0799,"rho":-0.2736,"theo":6.379,"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":5.82999992370606},{"option":"SPY260630C00570000","bid":124.1,"bid_size":5.0,"ask":125.81,"ask_size":3.0,"iv":0.284,"open_interest":133.0,"volume":0.0,"delta":0.892,"gamma":0.0016,"vega":0.7686,"theta":-0.0593,"rho":1.5761,"theo":124.3825,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":125.05,"last_trade_time":"2026-02-18T09:39:42","percent_change":0.0,"prev_day_close":126.985000610352},{"option":"SPY260630P00570000","bid":6.43,"bid_size":253.0,"ask":6.47,"ask_size":371.0,"iv":0.2766,"open_interest":382.0,"volume":0.0,"delta":-0.1118,"gamma":0.0017,"vega":0.785,"theta":-0.0803,"rho":-0.2769,"theo":6.4533,"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":5.89499998092651},{"option":"SPY260630C00571000","bid":123.11,"bid_size":5.0,"ask":125.11,"ask_size":1.0,"iv":0.2836,"open_interest":1.0,"volume":0.0,"delta":0.8907,"gamma":0.0017,"vega":0.7746,"theta":-0.0599,"rho":1.5761,"theo":123.468,"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":125.399997711182},{"option":"SPY260630P00571000","bid":6.51,"bid_size":201.0,"ask":6.54,"ask_size":100.0,"iv":0.2758,"open_interest":398.0,"volume":0.0,"delta":-0.1132,"gamma":0.0017,"vega":0.7921,"theta":-0.0808,"rho":-0.2802,"theo":6.5273,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.95,"last_trade_time":"2026-02-18T09:46:45","percent_change":0.0,"prev_day_close":5.96000003814697},{"option":"SPY260630C00572000","bid":122.19,"bid_size":5.0,"ask":124.19,"ask_size":1.0,"iv":0.2827,"open_interest":2.0,"volume":0.0,"delta":0.8893,"gamma":0.0017,"vega":0.7807,"theta":-0.0605,"rho":1.5761,"theo":122.5542,"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":124.479999542236},{"option":"SPY260630P00572000","bid":6.58,"bid_size":200.0,"ask":6.62,"ask_size":200.0,"iv":0.2749,"open_interest":26.0,"volume":0.0,"delta":-0.1145,"gamma":0.0017,"vega":0.7991,"theta":-0.0812,"rho":-0.2834,"theo":6.5998,"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":6.03000020980835},{"option":"SPY260630C00573000","bid":121.28,"bid_size":5.0,"ask":123.28,"ask_size":1.0,"iv":0.2816,"open_interest":8.0,"volume":0.0,"delta":0.888,"gamma":0.0017,"vega":0.7869,"theta":-0.0611,"rho":1.5761,"theo":121.6413,"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":123.525001525879},{"option":"SPY260630P00573000","bid":6.66,"bid_size":200.0,"ask":6.69,"ask_size":108.0,"iv":0.274,"open_interest":7.0,"volume":0.0,"delta":-0.1159,"gamma":0.0018,"vega":0.8064,"theta":-0.0816,"rho":-0.2869,"theo":6.6767,"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":6.09999990463257},{"option":"SPY260630C00574000","bid":120.37,"bid_size":5.0,"ask":122.37,"ask_size":1.0,"iv":0.2807,"open_interest":8.0,"volume":0.0,"delta":0.8866,"gamma":0.0017,"vega":0.793,"theta":-0.0617,"rho":1.576,"theo":120.7293,"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":123.290000915527},{"option":"SPY260630P00574000","bid":6.73,"bid_size":278.0,"ask":6.77,"ask_size":199.0,"iv":0.273,"open_interest":14.0,"volume":4.0,"delta":-0.1174,"gamma":0.0018,"vega":0.8139,"theta":-0.0821,"rho":-0.2905,"theo":6.7549,"change":0.47,"open":6.36,"high":6.64,"low":6.36,"tick":"up","last_trade_price":6.64,"last_trade_time":"2026-02-19T12:00:43","percent_change":7.6175,"prev_day_close":6.17000007629394},{"option":"SPY260630C00575000","bid":119.54,"bid_size":5.0,"ask":121.19,"ask_size":3.0,"iv":0.2791,"open_interest":51.0,"volume":0.0,"delta":0.8852,"gamma":0.0018,"vega":0.7992,"theta":-0.0623,"rho":1.5759,"theo":119.8182,"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":121.700000762939},{"option":"SPY260630P00575000","bid":6.81,"bid_size":244.0,"ask":6.85,"ask_size":340.0,"iv":0.2722,"open_interest":377.0,"volume":0.0,"delta":-0.1188,"gamma":0.0018,"vega":0.8213,"theta":-0.0825,"rho":-0.294,"theo":6.8313,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.82,"last_trade_time":"2026-02-18T10:56:35","percent_change":0.0,"prev_day_close":6.24000000953674},{"option":"SPY260630C00576000","bid":118.55,"bid_size":5.0,"ask":120.55,"ask_size":1.0,"iv":0.2788,"open_interest":1.0,"volume":0.0,"delta":0.8838,"gamma":0.0018,"vega":0.8054,"theta":-0.0629,"rho":1.5758,"theo":118.908,"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":121.455001831055},{"option":"SPY260630P00576000","bid":6.89,"bid_size":198.0,"ask":6.93,"ask_size":198.0,"iv":0.2713,"open_interest":182.0,"volume":0.0,"delta":-0.1202,"gamma":0.0018,"vega":0.8286,"theta":-0.083,"rho":-0.2984,"theo":6.9107,"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":6.31500005722046},{"option":"SPY260630C00577000","bid":117.64,"bid_size":5.0,"ask":119.64,"ask_size":1.0,"iv":0.2778,"open_interest":1.0,"volume":0.0,"delta":0.8823,"gamma":0.0018,"vega":0.8116,"theta":-0.0635,"rho":1.5756,"theo":117.9987,"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":119.88500213623},{"option":"SPY260630P00577000","bid":6.97,"bid_size":196.0,"ask":7.01,"ask_size":196.0,"iv":0.2704,"open_interest":12.0,"volume":0.0,"delta":-0.1217,"gamma":0.0018,"vega":0.8359,"theta":-0.0834,"rho":-0.3018,"theo":6.991,"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":6.3899998664856},{"option":"SPY260630C00578000","bid":116.74,"bid_size":5.0,"ask":118.73,"ask_size":1.0,"iv":0.2769,"open_interest":7.0,"volume":0.0,"delta":0.8808,"gamma":0.0018,"vega":0.8179,"theta":-0.0641,"rho":1.5754,"theo":117.0903,"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":119.620002746582},{"option":"SPY260630P00578000","bid":7.05,"bid_size":195.0,"ask":7.09,"ask_size":195.0,"iv":0.2695,"open_interest":33.0,"volume":0.0,"delta":-0.1232,"gamma":0.0019,"vega":0.8432,"theta":-0.0839,"rho":-0.3051,"theo":7.0724,"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":6.46499991416931},{"option":"SPY260630C00579000","bid":115.83,"bid_size":5.0,"ask":117.82,"ask_size":1.0,"iv":0.2759,"open_interest":2.0,"volume":0.0,"delta":0.8794,"gamma":0.0018,"vega":0.8241,"theta":-0.0647,"rho":1.5751,"theo":116.1828,"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":118.060001373291},{"option":"SPY260630P00579000","bid":7.13,"bid_size":195.0,"ask":7.17,"ask_size":195.0,"iv":0.2686,"open_interest":42.0,"volume":0.0,"delta":-0.1247,"gamma":0.0019,"vega":0.8504,"theta":-0.0843,"rho":-0.3086,"theo":7.1549,"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":6.53999996185303},{"option":"SPY260630C00580000","bid":115.0,"bid_size":5.0,"ask":115.49,"ask_size":35.0,"iv":0.2672,"open_interest":97.0,"volume":0.0,"delta":0.8779,"gamma":0.0019,"vega":0.8303,"theta":-0.0653,"rho":1.5748,"theo":115.2763,"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":117.810001373291},{"option":"SPY260630P00580000","bid":7.22,"bid_size":247.0,"ask":7.26,"ask_size":535.0,"iv":0.2676,"open_interest":610.0,"volume":1.0,"delta":-0.1262,"gamma":0.0019,"vega":0.8574,"theta":-0.0847,"rho":-0.312,"theo":7.2362,"change":0.4,"open":7.02,"high":7.02,"low":7.02,"tick":"up","last_trade_price":7.02,"last_trade_time":"2026-02-19T11:44:47","percent_change":6.0423,"prev_day_close":6.61999988555908},{"option":"SPY260630C00581000","bid":114.02,"bid_size":23.0,"ask":116.01,"ask_size":5.0,"iv":0.2746,"open_interest":1.0,"volume":0.0,"delta":0.8764,"gamma":0.0019,"vega":0.8365,"theta":-0.0659,"rho":1.5745,"theo":114.3892,"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":116.235000610352},{"option":"SPY260630P00581000","bid":7.3,"bid_size":193.0,"ask":7.34,"ask_size":193.0,"iv":0.2667,"open_interest":5.0,"volume":0.0,"delta":-0.1277,"gamma":0.0019,"vega":0.8642,"theta":-0.0852,"rho":-0.3162,"theo":7.3211,"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":6.69000005722046},{"option":"SPY260630C00582000","bid":113.12,"bid_size":5.0,"ask":115.07,"ask_size":1.0,"iv":0.2729,"open_interest":18.0,"volume":0.0,"delta":0.8748,"gamma":0.0019,"vega":0.8428,"theta":-0.0665,"rho":1.5741,"theo":113.466,"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":115.325000762939},{"option":"SPY260630P00582000","bid":7.39,"bid_size":192.0,"ask":7.43,"ask_size":296.0,"iv":0.2658,"open_interest":198.0,"volume":0.0,"delta":-0.1293,"gamma":0.002,"vega":0.8709,"theta":-0.0856,"rho":-0.3197,"theo":7.4072,"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":6.76999998092651},{"option":"SPY260630C00583000","bid":112.21,"bid_size":5.0,"ask":114.2,"ask_size":5.0,"iv":0.2721,"open_interest":16.0,"volume":0.0,"delta":0.8733,"gamma":0.0019,"vega":0.849,"theta":-0.0671,"rho":1.5738,"theo":112.5622,"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":114.435001373291},{"option":"SPY260630P00583000","bid":7.47,"bid_size":192.0,"ask":7.51,"ask_size":192.0,"iv":0.2649,"open_interest":81.0,"volume":0.0,"delta":-0.1309,"gamma":0.002,"vega":0.8779,"theta":-0.0861,"rho":-0.3233,"theo":7.4942,"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":6.84999990463257},{"option":"SPY260630C00584000","bid":111.31,"bid_size":5.0,"ask":113.27,"ask_size":5.0,"iv":0.271,"open_interest":2.0,"volume":0.0,"delta":0.8717,"gamma":0.002,"vega":0.8572,"theta":-0.0677,"rho":1.5734,"theo":111.6594,"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":113.51000213623},{"option":"SPY260630P00584000","bid":7.56,"bid_size":190.0,"ask":7.6,"ask_size":291.0,"iv":0.264,"open_interest":57.0,"volume":0.0,"delta":-0.1325,"gamma":0.002,"vega":0.8849,"theta":-0.0865,"rho":-0.327,"theo":7.5822,"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":6.93499994277954},{"option":"SPY260630C00585000","bid":110.49,"bid_size":35.0,"ask":110.96,"ask_size":5.0,"iv":0.2628,"open_interest":163.0,"volume":0.0,"delta":0.8701,"gamma":0.002,"vega":0.8668,"theta":-0.0683,"rho":1.573,"theo":110.7575,"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":112.634998321533},{"option":"SPY260630P00585000","bid":7.65,"bid_size":277.0,"ask":7.69,"ask_size":435.0,"iv":0.2631,"open_interest":247.0,"volume":0.0,"delta":-0.1341,"gamma":0.002,"vega":0.8919,"theta":-0.087,"rho":-0.3308,"theo":7.6712,"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":7.01999998092651},{"option":"SPY260630C00586000","bid":109.52,"bid_size":5.0,"ask":111.46,"ask_size":5.0,"iv":0.2689,"open_interest":1.0,"volume":0.0,"delta":0.8685,"gamma":0.002,"vega":0.8765,"theta":-0.069,"rho":1.5726,"theo":109.8566,"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":111.694999694824},{"option":"SPY260630P00586000","bid":7.74,"bid_size":189.0,"ask":7.78,"ask_size":285.0,"iv":0.2622,"open_interest":38.0,"volume":0.0,"delta":-0.1358,"gamma":0.002,"vega":0.8991,"theta":-0.0874,"rho":-0.3346,"theo":7.7613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.32,"last_trade_time":"2026-02-18T09:36:48","percent_change":0.0,"prev_day_close":7.09999990463257},{"option":"SPY260630C00587000","bid":108.66,"bid_size":35.0,"ask":110.57,"ask_size":5.0,"iv":0.2682,"open_interest":0.0,"volume":0.0,"delta":0.8669,"gamma":0.002,"vega":0.8863,"theta":-0.0696,"rho":1.5722,"theo":108.9565,"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":111.439998626709},{"option":"SPY260630P00587000","bid":7.83,"bid_size":188.0,"ask":7.87,"ask_size":283.0,"iv":0.2613,"open_interest":20.0,"volume":0.0,"delta":-0.1375,"gamma":0.0021,"vega":0.9061,"theta":-0.0878,"rho":-0.3383,"theo":7.8526,"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":7.18499994277954},{"option":"SPY260630C00588000","bid":107.72,"bid_size":5.0,"ask":109.67,"ask_size":3.0,"iv":0.2672,"open_interest":3.0,"volume":0.0,"delta":0.8652,"gamma":0.002,"vega":0.8963,"theta":-0.0702,"rho":1.5717,"theo":108.0575,"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":109.945003509521},{"option":"SPY260630P00588000","bid":7.92,"bid_size":187.0,"ask":7.96,"ask_size":187.0,"iv":0.2604,"open_interest":63.0,"volume":0.0,"delta":-0.1392,"gamma":0.0021,"vega":0.9132,"theta":-0.0883,"rho":-0.3422,"theo":7.9445,"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":7.26999998092651},{"option":"SPY260630C00589000","bid":106.83,"bid_size":5.0,"ask":108.74,"ask_size":1.0,"iv":0.2658,"open_interest":3.0,"volume":0.0,"delta":0.8636,"gamma":0.0021,"vega":0.9065,"theta":-0.0708,"rho":1.5713,"theo":107.1593,"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":109.625},{"option":"SPY260630P00589000","bid":8.02,"bid_size":100.0,"ask":8.06,"ask_size":375.0,"iv":0.2596,"open_interest":19.0,"volume":1.0,"delta":-0.1409,"gamma":0.0021,"vega":0.9204,"theta":-0.0887,"rho":-0.3463,"theo":8.0385,"change":0.245,"open":7.6,"high":7.6,"low":7.6,"tick":"down","last_trade_price":7.6,"last_trade_time":"2026-02-19T10:48:40","percent_change":3.33107,"prev_day_close":7.35500001907349},{"option":"SPY260630C00590000","bid":104.73,"bid_size":3.0,"ask":106.46,"ask_size":5.0,"iv":0.2518,"open_interest":652.0,"volume":0.0,"delta":0.8618,"gamma":0.0021,"vega":0.9146,"theta":-0.0714,"rho":1.5739,"theo":106.2643,"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":108.740001678467},{"option":"SPY260630P00590000","bid":8.11,"bid_size":228.0,"ask":8.15,"ask_size":425.0,"iv":0.2586,"open_interest":751.0,"volume":1.0,"delta":-0.1426,"gamma":0.0021,"vega":0.9278,"theta":-0.0892,"rho":-0.3504,"theo":8.1331,"change":0.715,"open":8.16,"high":8.16,"low":8.16,"tick":"up","last_trade_price":8.16,"last_trade_time":"2026-02-19T13:25:16","percent_change":9.60376,"prev_day_close":7.4449999332428},{"option":"SPY260630C00591000","bid":105.04,"bid_size":6.0,"ask":106.94,"ask_size":3.0,"iv":0.2638,"open_interest":3.0,"volume":0.0,"delta":0.8601,"gamma":0.0021,"vega":0.9215,"theta":-0.072,"rho":1.573,"theo":105.3716,"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":107.854999542236},{"option":"SPY260630P00591000","bid":8.21,"bid_size":216.0,"ask":8.25,"ask_size":357.0,"iv":0.2578,"open_interest":103.0,"volume":1.0,"delta":-0.1444,"gamma":0.0022,"vega":0.9353,"theta":-0.0896,"rho":-0.3544,"theo":8.2288,"change":0.43,"open":7.96,"high":7.96,"low":7.96,"tick":"up","last_trade_price":7.96,"last_trade_time":"2026-02-19T10:01:03","percent_change":5.71049,"prev_day_close":7.53000020980835},{"option":"SPY260630C00592000","bid":104.15,"bid_size":6.0,"ask":106.04,"ask_size":3.0,"iv":0.2628,"open_interest":6.0,"volume":0.0,"delta":0.8584,"gamma":0.0022,"vega":0.9284,"theta":-0.0726,"rho":1.572,"theo":104.4799,"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":106.915000915527},{"option":"SPY260630P00592000","bid":8.3,"bid_size":183.0,"ask":8.35,"ask_size":354.0,"iv":0.257,"open_interest":29.0,"volume":0.0,"delta":-0.1462,"gamma":0.0022,"vega":0.943,"theta":-0.0901,"rho":-0.3586,"theo":8.3282,"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":7.61999988555908},{"option":"SPY260630C00593000","bid":103.26,"bid_size":6.0,"ask":105.13,"ask_size":3.0,"iv":0.2618,"open_interest":12.0,"volume":0.0,"delta":0.8566,"gamma":0.0022,"vega":0.9354,"theta":-0.0732,"rho":1.571,"theo":103.5894,"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":105.955001831055},{"option":"SPY260630P00593000","bid":8.4,"bid_size":183.0,"ask":8.44,"ask_size":268.0,"iv":0.256,"open_interest":18.0,"volume":0.0,"delta":-0.148,"gamma":0.0022,"vega":0.9506,"theta":-0.0905,"rho":-0.3628,"theo":8.4263,"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":7.71499991416931},{"option":"SPY260630C00594000","bid":102.38,"bid_size":36.0,"ask":104.22,"ask_size":3.0,"iv":0.2612,"open_interest":4.0,"volume":0.0,"delta":0.8548,"gamma":0.0022,"vega":0.9424,"theta":-0.0738,"rho":1.5699,"theo":102.7,"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":105.120002746582},{"option":"SPY260630P00594000","bid":8.5,"bid_size":182.0,"ask":8.54,"ask_size":265.0,"iv":0.2551,"open_interest":586.0,"volume":0.0,"delta":-0.1498,"gamma":0.0022,"vega":0.958,"theta":-0.0909,"rho":-0.3672,"theo":8.5257,"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":7.80000019073486},{"option":"SPY260630C00595000","bid":101.55,"bid_size":36.0,"ask":102.0,"ask_size":36.0,"iv":0.2538,"open_interest":835.0,"volume":0.0,"delta":0.853,"gamma":0.0022,"vega":0.9495,"theta":-0.0744,"rho":1.5688,"theo":101.8116,"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":103.625},{"option":"SPY260630P00595000","bid":8.6,"bid_size":222.0,"ask":8.64,"ask_size":282.0,"iv":0.2541,"open_interest":576.0,"volume":0.0,"delta":-0.1516,"gamma":0.0023,"vega":0.9659,"theta":-0.0914,"rho":-0.3715,"theo":8.6236,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.38,"last_trade_time":"2026-02-18T11:10:42","percent_change":0.0,"prev_day_close":7.90000009536743},{"option":"SPY260630C00596000","bid":100.6,"bid_size":36.0,"ask":102.41,"ask_size":3.0,"iv":0.2587,"open_interest":11.0,"volume":0.0,"delta":0.8512,"gamma":0.0023,"vega":0.9566,"theta":-0.075,"rho":1.5676,"theo":100.9245,"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":103.354999542236},{"option":"SPY260630P00596000","bid":8.7,"bid_size":180.0,"ask":8.75,"ask_size":343.0,"iv":0.2534,"open_interest":51.0,"volume":0.0,"delta":-0.1536,"gamma":0.0023,"vega":0.9745,"theta":-0.0918,"rho":-0.3763,"theo":8.7282,"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":7.99500012397766},{"option":"SPY260630C00597000","bid":99.72,"bid_size":36.0,"ask":101.51,"ask_size":3.0,"iv":0.2577,"open_interest":3.0,"volume":0.0,"delta":0.8493,"gamma":0.0023,"vega":0.9636,"theta":-0.0755,"rho":1.5664,"theo":100.0384,"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":102.465000152588},{"option":"SPY260630P00597000","bid":8.81,"bid_size":180.0,"ask":8.85,"ask_size":258.0,"iv":0.2524,"open_interest":34.0,"volume":1.0,"delta":-0.1554,"gamma":0.0023,"vega":0.9827,"theta":-0.0922,"rho":-0.3809,"theo":8.8285,"change":0.275,"open":8.36,"high":8.36,"low":8.36,"tick":"up","last_trade_price":8.36,"last_trade_time":"2026-02-19T10:48:40","percent_change":3.40136,"prev_day_close":8.08500003814697},{"option":"SPY260630C00598000","bid":98.83,"bid_size":36.0,"ask":100.61,"ask_size":3.0,"iv":0.2567,"open_interest":16.0,"volume":0.0,"delta":0.8474,"gamma":0.0023,"vega":0.9708,"theta":-0.0761,"rho":1.5651,"theo":99.1535,"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":101.529998779297},{"option":"SPY260630P00598000","bid":8.91,"bid_size":180.0,"ask":8.95,"ask_size":97.0,"iv":0.2516,"open_interest":27.0,"volume":0.0,"delta":-0.1574,"gamma":0.0024,"vega":0.9916,"theta":-0.0927,"rho":-0.3856,"theo":8.9356,"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":8.18499994277954},{"option":"SPY260630C00599000","bid":97.95,"bid_size":36.0,"ask":99.71,"ask_size":3.0,"iv":0.2563,"open_interest":3.0,"volume":0.0,"delta":0.8455,"gamma":0.0023,"vega":0.9779,"theta":-0.0767,"rho":1.5638,"theo":98.2698,"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":100.099998474121},{"option":"SPY260630P00599000","bid":9.02,"bid_size":178.0,"ask":9.06,"ask_size":253.0,"iv":0.2507,"open_interest":41.0,"volume":0.0,"delta":-0.1593,"gamma":0.0024,"vega":1.0001,"theta":-0.0931,"rho":-0.3905,"theo":9.0414,"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":8.28000020980835},{"option":"SPY260630C00600000","bid":97.13,"bid_size":36.0,"ask":97.57,"ask_size":36.0,"iv":0.2494,"open_interest":1552.0,"volume":0.0,"delta":0.8436,"gamma":0.0024,"vega":0.9851,"theta":-0.0773,"rho":1.5624,"theo":97.3873,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-18T09:58:02","percent_change":0.0,"prev_day_close":99.1199989318848},{"option":"SPY260630P00600000","bid":9.13,"bid_size":104.0,"ask":9.17,"ask_size":395.0,"iv":0.2497,"open_interest":2198.0,"volume":43.0,"delta":-0.1612,"gamma":0.0024,"vega":1.0082,"theta":-0.0935,"rho":-0.3947,"theo":9.1463,"change":0.81,"open":8.85,"high":9.3,"low":8.64,"tick":"no_change","last_trade_price":9.19,"last_trade_time":"2026-02-19T14:55:01","percent_change":9.66588,"prev_day_close":8.37999963760376},{"option":"SPY260630C00601000","bid":96.18,"bid_size":37.0,"ask":96.74,"ask_size":37.0,"iv":0.2483,"open_interest":5.0,"volume":0.0,"delta":0.8416,"gamma":0.0024,"vega":0.9922,"theta":-0.0779,"rho":1.5609,"theo":96.506,"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":98.8800010681152},{"option":"SPY260630P00601000","bid":9.23,"bid_size":177.0,"ask":9.28,"ask_size":330.0,"iv":0.2489,"open_interest":17.0,"volume":0.0,"delta":-0.1633,"gamma":0.0024,"vega":1.0167,"theta":-0.094,"rho":-0.399,"theo":9.2584,"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":8.48000001907349},{"option":"SPY260630C00602000","bid":95.31,"bid_size":37.0,"ask":95.86,"ask_size":37.0,"iv":0.2474,"open_interest":15.0,"volume":0.0,"delta":0.8396,"gamma":0.0024,"vega":0.9994,"theta":-0.0785,"rho":1.5594,"theo":95.6258,"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":97.439998626709},{"option":"SPY260630P00602000","bid":9.34,"bid_size":212.0,"ask":9.39,"ask_size":328.0,"iv":0.248,"open_interest":48.0,"volume":1.0,"delta":-0.1654,"gamma":0.0025,"vega":1.0249,"theta":-0.0944,"rho":-0.4036,"theo":9.3691,"change":0.255,"open":8.84,"high":8.84,"low":8.84,"tick":"up","last_trade_price":8.84,"last_trade_time":"2026-02-19T10:04:38","percent_change":2.9703,"prev_day_close":8.58500003814697},{"option":"SPY260630C00603000","bid":94.43,"bid_size":37.0,"ask":94.98,"ask_size":37.0,"iv":0.2466,"open_interest":27.0,"volume":0.0,"delta":0.8376,"gamma":0.0024,"vega":1.0066,"theta":-0.079,"rho":1.5579,"theo":94.7469,"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":97.1150016784668},{"option":"SPY260630P00603000","bid":9.46,"bid_size":176.0,"ask":9.5,"ask_size":245.0,"iv":0.2471,"open_interest":14.0,"volume":0.0,"delta":-0.1673,"gamma":0.0025,"vega":1.0327,"theta":-0.0948,"rho":-0.4083,"theo":9.4772,"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":8.69000005722046},{"option":"SPY260630C00604000","bid":93.55,"bid_size":37.0,"ask":94.1,"ask_size":37.0,"iv":0.2457,"open_interest":3.0,"volume":0.0,"delta":0.8356,"gamma":0.0025,"vega":1.0137,"theta":-0.0796,"rho":1.5563,"theo":93.8692,"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":96.1399993896484},{"option":"SPY260630P00604000","bid":9.57,"bid_size":176.0,"ask":9.61,"ask_size":243.0,"iv":0.2461,"open_interest":14.0,"volume":0.0,"delta":-0.1694,"gamma":0.0025,"vega":1.0404,"theta":-0.0952,"rho":-0.414,"theo":9.5915,"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":8.79500007629394},{"option":"SPY260630C00605000","bid":92.75,"bid_size":37.0,"ask":93.17,"ask_size":37.0,"iv":0.2449,"open_interest":452.0,"volume":0.0,"delta":0.8335,"gamma":0.0025,"vega":1.0208,"theta":-0.0802,"rho":1.5547,"theo":92.9928,"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":95.3600006103516},{"option":"SPY260630P00605000","bid":9.69,"bid_size":131.0,"ask":9.73,"ask_size":386.0,"iv":0.2452,"open_interest":206.0,"volume":0.0,"delta":-0.1715,"gamma":0.0026,"vega":1.0479,"theta":-0.0956,"rho":-0.4189,"theo":9.7067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.56,"last_trade_time":"2026-02-18T13:34:19","percent_change":0.0,"prev_day_close":8.90500020980835},{"option":"SPY260630C00606000","bid":91.81,"bid_size":6.0,"ask":92.34,"ask_size":37.0,"iv":0.244,"open_interest":2.0,"volume":0.0,"delta":0.8314,"gamma":0.0025,"vega":1.0278,"theta":-0.0808,"rho":1.553,"theo":92.1176,"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":94.4550018310547},{"option":"SPY260630P00606000","bid":9.8,"bid_size":175.0,"ask":9.84,"ask_size":238.0,"iv":0.2444,"open_interest":13.0,"volume":0.0,"delta":-0.1737,"gamma":0.0026,"vega":1.0559,"theta":-0.0961,"rho":-0.4236,"theo":9.8263,"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":9.00999975204468},{"option":"SPY260630C00607000","bid":90.94,"bid_size":37.0,"ask":91.47,"ask_size":37.0,"iv":0.243,"open_interest":4.0,"volume":0.0,"delta":0.8293,"gamma":0.0026,"vega":1.0349,"theta":-0.0813,"rho":1.5514,"theo":91.2437,"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":93.5800018310547},{"option":"SPY260630P00607000","bid":9.92,"bid_size":175.0,"ask":9.96,"ask_size":237.0,"iv":0.2434,"open_interest":32.0,"volume":0.0,"delta":-0.176,"gamma":0.0026,"vega":1.0638,"theta":-0.0965,"rho":-0.4283,"theo":9.9464,"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":9.12000036239624},{"option":"SPY260630C00608000","bid":90.07,"bid_size":37.0,"ask":90.6,"ask_size":37.0,"iv":0.2422,"open_interest":24.0,"volume":0.0,"delta":0.8272,"gamma":0.0026,"vega":1.0442,"theta":-0.0819,"rho":1.5497,"theo":90.371,"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":92.7050018310547},{"option":"SPY260630P00608000","bid":10.04,"bid_size":174.0,"ask":10.08,"ask_size":174.0,"iv":0.2425,"open_interest":59.0,"volume":0.0,"delta":-0.1781,"gamma":0.0026,"vega":1.0717,"theta":-0.0969,"rho":-0.4332,"theo":10.0656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.2,"last_trade_time":"2026-02-18T09:43:59","percent_change":0.0,"prev_day_close":9.22499990463257},{"option":"SPY260630C00609000","bid":89.2,"bid_size":37.0,"ask":89.72,"ask_size":37.0,"iv":0.2413,"open_interest":3.0,"volume":0.0,"delta":0.825,"gamma":0.0026,"vega":1.0551,"theta":-0.0825,"rho":1.548,"theo":89.4995,"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":91.8250007629394},{"option":"SPY260630P00609000","bid":10.16,"bid_size":174.0,"ask":10.2,"ask_size":174.0,"iv":0.2416,"open_interest":13.0,"volume":0.0,"delta":-0.1802,"gamma":0.0027,"vega":1.0791,"theta":-0.0973,"rho":-0.438,"theo":10.1806,"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":9.34499979019165},{"option":"SPY260630C00610000","bid":88.4,"bid_size":38.0,"ask":88.8,"ask_size":38.0,"iv":0.2405,"open_interest":137.0,"volume":0.0,"delta":0.8229,"gamma":0.0027,"vega":1.0662,"theta":-0.083,"rho":1.5462,"theo":88.6293,"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":90.9500007629394},{"option":"SPY260630P00610000","bid":10.28,"bid_size":211.0,"ask":10.33,"ask_size":360.0,"iv":0.2407,"open_interest":431.0,"volume":10.0,"delta":-0.1825,"gamma":0.0027,"vega":1.0869,"theta":-0.0977,"rho":-0.4427,"theo":10.3027,"change":0.405,"open":9.86,"high":9.86,"low":9.86,"tick":"up","last_trade_price":9.86,"last_trade_time":"2026-02-19T09:55:46","percent_change":4.28345,"prev_day_close":9.45499992370606},{"option":"SPY260630C00611000","bid":87.47,"bid_size":6.0,"ask":87.98,"ask_size":38.0,"iv":0.2395,"open_interest":14.0,"volume":0.0,"delta":0.8206,"gamma":0.0027,"vega":1.0773,"theta":-0.0836,"rho":1.5445,"theo":87.7604,"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":90.0650024414062},{"option":"SPY260630P00611000","bid":10.41,"bid_size":93.0,"ask":10.45,"ask_size":308.0,"iv":0.2398,"open_interest":96.0,"volume":0.0,"delta":-0.1848,"gamma":0.0027,"vega":1.0946,"theta":-0.0981,"rho":-0.4476,"theo":10.4262,"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":9.5750002861023},{"option":"SPY260630C00612000","bid":86.6,"bid_size":38.0,"ask":87.12,"ask_size":38.0,"iv":0.2386,"open_interest":11.0,"volume":0.0,"delta":0.8184,"gamma":0.0027,"vega":1.0887,"theta":-0.0842,"rho":1.5428,"theo":86.8927,"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":89.189998626709},{"option":"SPY260630P00612000","bid":10.53,"bid_size":171.0,"ask":10.58,"ask_size":305.0,"iv":0.239,"open_interest":141.0,"volume":0.0,"delta":-0.1871,"gamma":0.0028,"vega":1.1029,"theta":-0.0985,"rho":-0.453,"theo":10.5547,"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":9.69000005722046},{"option":"SPY260630C00613000","bid":85.74,"bid_size":38.0,"ask":86.26,"ask_size":38.0,"iv":0.2378,"open_interest":4.0,"volume":0.0,"delta":0.8161,"gamma":0.0028,"vega":1.0975,"theta":-0.0847,"rho":1.5443,"theo":86.029,"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":88.3099975585938},{"option":"SPY260630P00613000","bid":10.66,"bid_size":171.0,"ask":10.7,"ask_size":171.0,"iv":0.2381,"open_interest":32.0,"volume":0.0,"delta":-0.1894,"gamma":0.0028,"vega":1.1108,"theta":-0.0989,"rho":-0.4582,"theo":10.6776,"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":9.80999994277954},{"option":"SPY260630C00614000","bid":84.88,"bid_size":38.0,"ask":85.39,"ask_size":38.0,"iv":0.2368,"open_interest":6.0,"volume":0.0,"delta":0.8138,"gamma":0.0028,"vega":1.1052,"theta":-0.0853,"rho":1.542,"theo":85.1679,"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":87.4700012207031},{"option":"SPY260630P00614000","bid":10.79,"bid_size":171.0,"ask":10.83,"ask_size":171.0,"iv":0.2372,"open_interest":46.0,"volume":2.0,"delta":-0.1917,"gamma":0.0028,"vega":1.1189,"theta":-0.0993,"rho":-0.4637,"theo":10.8055,"change":0.75,"open":10.68,"high":10.68,"low":10.68,"tick":"up","last_trade_price":10.68,"last_trade_time":"2026-02-19T09:35:39","percent_change":7.55287,"prev_day_close":9.92999982833862},{"option":"SPY260630C00615000","bid":84.08,"bid_size":38.0,"ask":84.48,"ask_size":38.0,"iv":0.236,"open_interest":128.0,"volume":1.0,"delta":0.8115,"gamma":0.0028,"vega":1.1128,"theta":-0.0858,"rho":1.5395,"theo":84.3083,"change":-0.835,"open":85.74,"high":85.74,"low":85.74,"tick":"up","last_trade_price":85.74,"last_trade_time":"2026-02-19T10:30:23","percent_change":-0.964483,"prev_day_close":86.5750007629394},{"option":"SPY260630P00615000","bid":10.92,"bid_size":206.0,"ask":10.96,"ask_size":130.0,"iv":0.2363,"open_interest":6198.0,"volume":5.0,"delta":-0.1941,"gamma":0.0029,"vega":1.1271,"theta":-0.0997,"rho":-0.4696,"theo":10.935,"change":0.67,"open":10.72,"high":10.72,"low":10.72,"tick":"no_change","last_trade_price":10.72,"last_trade_time":"2026-02-19T11:45:15","percent_change":6.66667,"prev_day_close":10.0499997138977},{"option":"SPY260630C00616000","bid":83.16,"bid_size":38.0,"ask":83.67,"ask_size":38.0,"iv":0.2351,"open_interest":15.0,"volume":0.0,"delta":0.8091,"gamma":0.0028,"vega":1.1205,"theta":-0.0863,"rho":1.5371,"theo":83.4501,"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":85.7350006103516},{"option":"SPY260630P00616000","bid":11.05,"bid_size":170.0,"ask":11.1,"ask_size":298.0,"iv":0.2354,"open_interest":41.0,"volume":0.0,"delta":-0.1965,"gamma":0.0029,"vega":1.1351,"theta":-0.1,"rho":-0.4752,"theo":11.0663,"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":10.1749997138977},{"option":"SPY260630C00617000","bid":82.31,"bid_size":38.0,"ask":82.81,"ask_size":38.0,"iv":0.2341,"open_interest":11.0,"volume":0.0,"delta":0.8067,"gamma":0.0029,"vega":1.1282,"theta":-0.0868,"rho":1.5345,"theo":82.5935,"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":84.8650016784668},{"option":"SPY260630P00617000","bid":11.18,"bid_size":207.0,"ask":11.23,"ask_size":296.0,"iv":0.2346,"open_interest":235.0,"volume":10.0,"delta":-0.1991,"gamma":0.0029,"vega":1.144,"theta":-0.1004,"rho":-0.4801,"theo":11.2029,"change":0.63,"open":10.93,"high":10.93,"low":10.93,"tick":"up","last_trade_price":10.93,"last_trade_time":"2026-02-19T14:20:25","percent_change":6.11651,"prev_day_close":10.2999997138977},{"option":"SPY260630C00618000","bid":81.46,"bid_size":39.0,"ask":81.95,"ask_size":39.0,"iv":0.2332,"open_interest":19.0,"volume":0.0,"delta":0.8043,"gamma":0.0029,"vega":1.1358,"theta":-0.0874,"rho":1.5319,"theo":81.7384,"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":83.9850006103516},{"option":"SPY260630P00618000","bid":11.32,"bid_size":169.0,"ask":11.37,"ask_size":294.0,"iv":0.2337,"open_interest":297.0,"volume":1.0,"delta":-0.2016,"gamma":0.003,"vega":1.1534,"theta":-0.1008,"rho":-0.4842,"theo":11.3374,"change":0.515,"open":10.94,"high":10.94,"low":10.94,"tick":"down","last_trade_price":10.94,"last_trade_time":"2026-02-19T10:01:16","percent_change":4.94005,"prev_day_close":10.4249997138977},{"option":"SPY260630C00619000","bid":80.61,"bid_size":39.0,"ask":81.09,"ask_size":6.0,"iv":0.2322,"open_interest":12.0,"volume":0.0,"delta":0.8019,"gamma":0.003,"vega":1.1434,"theta":-0.0879,"rho":1.5293,"theo":80.9023,"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":83.1150016784668},{"option":"SPY260630P00619000","bid":11.46,"bid_size":168.0,"ask":11.5,"ask_size":168.0,"iv":0.2328,"open_interest":362.0,"volume":0.0,"delta":-0.2041,"gamma":0.003,"vega":1.1628,"theta":-0.1012,"rho":-0.4898,"theo":11.4737,"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":10.5549998283386},{"option":"SPY260630C00620000","bid":79.82,"bid_size":39.0,"ask":80.19,"ask_size":6.0,"iv":0.2314,"open_interest":392.0,"volume":0.0,"delta":0.7994,"gamma":0.003,"vega":1.1511,"theta":-0.0884,"rho":1.5266,"theo":80.0503,"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":82.254997253418},{"option":"SPY260630P00620000","bid":11.6,"bid_size":106.0,"ask":11.64,"ask_size":290.0,"iv":0.2319,"open_interest":2769.0,"volume":7.0,"delta":-0.2066,"gamma":0.003,"vega":1.172,"theta":-0.1016,"rho":-0.4963,"theo":11.6119,"change":1.075,"open":11.22,"high":11.76,"low":11.16,"tick":"up","last_trade_price":11.76,"last_trade_time":"2026-02-19T13:39:07","percent_change":10.0608,"prev_day_close":10.6849999427795},{"option":"SPY260630C00621000","bid":78.91,"bid_size":6.0,"ask":79.39,"ask_size":6.0,"iv":0.2308,"open_interest":45.0,"volume":0.0,"delta":0.7968,"gamma":0.003,"vega":1.1588,"theta":-0.0889,"rho":1.5237,"theo":79.1998,"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":81.3899993896484},{"option":"SPY260630P00621000","bid":11.74,"bid_size":166.0,"ask":11.78,"ask_size":211.0,"iv":0.231,"open_interest":196.0,"volume":0.0,"delta":-0.2092,"gamma":0.0031,"vega":1.1806,"theta":-0.1019,"rho":-0.5037,"theo":11.7525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.2,"last_trade_time":"2026-02-18T12:41:37","percent_change":0.0,"prev_day_close":10.8150000572205},{"option":"SPY260630C00622000","bid":78.06,"bid_size":39.0,"ask":78.54,"ask_size":6.0,"iv":0.2295,"open_interest":100.0,"volume":2.0,"delta":0.7943,"gamma":0.0031,"vega":1.1666,"theta":-0.0894,"rho":1.5208,"theo":78.3509,"change":-3.07,"open":77.47,"high":77.47,"low":77.47,"tick":"down","last_trade_price":77.47,"last_trade_time":"2026-02-19T13:20:13","percent_change":-3.81177,"prev_day_close":80.5400009155274},{"option":"SPY260630P00622000","bid":11.88,"bid_size":166.0,"ask":11.93,"ask_size":285.0,"iv":0.23,"open_interest":205.0,"volume":0.0,"delta":-0.2117,"gamma":0.0031,"vega":1.1891,"theta":-0.1023,"rho":-0.5093,"theo":11.8911,"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":10.9549999237061},{"option":"SPY260630C00623000","bid":77.22,"bid_size":39.0,"ask":77.69,"ask_size":39.0,"iv":0.2286,"open_interest":63.0,"volume":0.0,"delta":0.7917,"gamma":0.0031,"vega":1.1742,"theta":-0.0899,"rho":1.5178,"theo":77.5037,"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":79.6900024414062},{"option":"SPY260630P00623000","bid":12.02,"bid_size":165.0,"ask":12.07,"ask_size":205.0,"iv":0.2291,"open_interest":244.0,"volume":10.0,"delta":-0.2144,"gamma":0.0031,"vega":1.1978,"theta":-0.1026,"rho":-0.5153,"theo":12.0356,"change":0.575,"open":11.66,"high":11.66,"low":11.66,"tick":"down","last_trade_price":11.66,"last_trade_time":"2026-02-19T11:09:35","percent_change":5.18719,"prev_day_close":11.085000038147},{"option":"SPY260630C00624000","bid":76.38,"bid_size":6.0,"ask":76.84,"ask_size":6.0,"iv":0.2277,"open_interest":65.0,"volume":0.0,"delta":0.7891,"gamma":0.0031,"vega":1.1819,"theta":-0.0904,"rho":1.5148,"theo":76.6581,"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":78.8699989318848},{"option":"SPY260630P00624000","bid":12.17,"bid_size":165.0,"ask":12.22,"ask_size":281.0,"iv":0.2282,"open_interest":35.0,"volume":0.0,"delta":-0.2171,"gamma":0.0032,"vega":1.2064,"theta":-0.103,"rho":-0.5214,"theo":12.1819,"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":11.2249999046326},{"option":"SPY260630C00625000","bid":75.59,"bid_size":40.0,"ask":75.95,"ask_size":40.0,"iv":0.2269,"open_interest":189.0,"volume":0.0,"delta":0.7864,"gamma":0.0032,"vega":1.1895,"theta":-0.0909,"rho":1.5116,"theo":75.8142,"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":77.9349975585938},{"option":"SPY260630P00625000","bid":12.32,"bid_size":194.0,"ask":12.37,"ask_size":317.0,"iv":0.2273,"open_interest":4524.0,"volume":9.0,"delta":-0.22,"gamma":0.0032,"vega":1.2148,"theta":-0.1033,"rho":-0.5279,"theo":12.3376,"change":1.025,"open":12.14,"high":12.39,"low":12.14,"tick":"no_change","last_trade_price":12.39,"last_trade_time":"2026-02-19T14:46:16","percent_change":9.01892,"prev_day_close":11.3650002479553},{"option":"SPY260630C00626000","bid":74.69,"bid_size":40.0,"ask":75.16,"ask_size":40.0,"iv":0.226,"open_interest":6.0,"volume":0.0,"delta":0.7837,"gamma":0.0032,"vega":1.1972,"theta":-0.0914,"rho":1.5084,"theo":74.9546,"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":77.1650009155274},{"option":"SPY260630P00626000","bid":12.47,"bid_size":164.0,"ask":12.52,"ask_size":278.0,"iv":0.2264,"open_interest":213.0,"volume":0.0,"delta":-0.2226,"gamma":0.0032,"vega":1.2223,"theta":-0.1037,"rho":-0.5332,"theo":12.481,"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":11.5049996376038},{"option":"SPY260630C00627000","bid":73.85,"bid_size":40.0,"ask":74.32,"ask_size":40.0,"iv":0.225,"open_interest":12.0,"volume":0.0,"delta":0.781,"gamma":0.0032,"vega":1.2046,"theta":-0.0919,"rho":1.5053,"theo":74.1314,"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":76.25},{"option":"SPY260630P00627000","bid":12.62,"bid_size":164.0,"ask":12.67,"ask_size":164.0,"iv":0.2255,"open_interest":23.0,"volume":0.0,"delta":-0.2253,"gamma":0.0033,"vega":1.2304,"theta":-0.104,"rho":-0.5386,"theo":12.6324,"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":11.6449999809265},{"option":"SPY260630C00628000","bid":73.02,"bid_size":40.0,"ask":73.47,"ask_size":6.0,"iv":0.2243,"open_interest":29.0,"volume":0.0,"delta":0.7782,"gamma":0.0033,"vega":1.2122,"theta":-0.0924,"rho":1.502,"theo":73.2753,"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":75.4099998474121},{"option":"SPY260630P00628000","bid":12.78,"bid_size":88.0,"ask":12.82,"ask_size":88.0,"iv":0.2246,"open_interest":121.0,"volume":1.0,"delta":-0.2282,"gamma":0.0033,"vega":1.2386,"theta":-0.1043,"rho":-0.5441,"theo":12.7875,"change":0.645,"open":12.44,"high":12.44,"low":12.44,"tick":"up","last_trade_price":12.44,"last_trade_time":"2026-02-19T10:00:02","percent_change":5.46842,"prev_day_close":11.7950000762939},{"option":"SPY260630C00629000","bid":72.18,"bid_size":40.0,"ask":72.64,"ask_size":40.0,"iv":0.2234,"open_interest":20.0,"volume":0.0,"delta":0.7755,"gamma":0.0033,"vega":1.2195,"theta":-0.0928,"rho":1.4987,"theo":72.4383,"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":74.6100006103516},{"option":"SPY260630P00629000","bid":12.93,"bid_size":163.0,"ask":12.98,"ask_size":163.0,"iv":0.2237,"open_interest":155.0,"volume":0.0,"delta":-0.2312,"gamma":0.0034,"vega":1.2469,"theta":-0.1047,"rho":-0.5506,"theo":12.9513,"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":11.9349999427795},{"option":"SPY260630C00630000","bid":71.44,"bid_size":208.0,"ask":71.75,"ask_size":156.0,"iv":0.2228,"open_interest":160.0,"volume":41.0,"delta":0.7726,"gamma":0.0033,"vega":1.2309,"theta":-0.0933,"rho":1.4954,"theo":71.603,"change":-2.575,"open":73.14,"high":73.14,"low":71.19,"tick":"down","last_trade_price":71.19,"last_trade_time":"2026-02-19T13:27:01","percent_change":-3.49081,"prev_day_close":73.7649993896484},{"option":"SPY260630P00630000","bid":13.09,"bid_size":204.0,"ask":13.14,"ask_size":322.0,"iv":0.2228,"open_interest":1618.0,"volume":21.0,"delta":-0.2341,"gamma":0.0034,"vega":1.2548,"theta":-0.105,"rho":-0.5568,"theo":13.1095,"change":1.255,"open":12.67,"high":13.34,"low":12.67,"tick":"up","last_trade_price":13.34,"last_trade_time":"2026-02-19T13:22:55","percent_change":10.3848,"prev_day_close":12.085000038147},{"option":"SPY260630C00631000","bid":70.53,"bid_size":41.0,"ask":70.96,"ask_size":6.0,"iv":0.2216,"open_interest":9.0,"volume":0.0,"delta":0.7698,"gamma":0.0034,"vega":1.2426,"theta":-0.0937,"rho":1.4922,"theo":70.7694,"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":72.9249992370606},{"option":"SPY260630P00631000","bid":13.25,"bid_size":162.0,"ask":13.3,"ask_size":162.0,"iv":0.2218,"open_interest":44.0,"volume":0.0,"delta":-0.2369,"gamma":0.0034,"vega":1.2624,"theta":-0.1053,"rho":-0.563,"theo":13.2618,"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":12.2400002479553},{"option":"SPY260630C00632000","bid":69.7,"bid_size":41.0,"ask":70.13,"ask_size":6.0,"iv":0.2207,"open_interest":24.0,"volume":0.0,"delta":0.7669,"gamma":0.0034,"vega":1.2545,"theta":-0.0942,"rho":1.4889,"theo":69.9375,"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":72.0499992370606},{"option":"SPY260630P00632000","bid":13.41,"bid_size":160.0,"ask":13.46,"ask_size":160.0,"iv":0.221,"open_interest":504.0,"volume":0.0,"delta":-0.2399,"gamma":0.0035,"vega":1.2704,"theta":-0.1056,"rho":-0.5698,"theo":13.4238,"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":12.3949999809265},{"option":"SPY260630C00633000","bid":68.88,"bid_size":6.0,"ask":69.31,"ask_size":41.0,"iv":0.2198,"open_interest":14.0,"volume":0.0,"delta":0.764,"gamma":0.0034,"vega":1.2664,"theta":-0.0946,"rho":1.4894,"theo":69.1076,"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":71.1800003051758},{"option":"SPY260630P00633000","bid":13.58,"bid_size":160.0,"ask":13.63,"ask_size":265.0,"iv":0.22,"open_interest":19.0,"volume":0.0,"delta":-0.2429,"gamma":0.0035,"vega":1.2787,"theta":-0.1059,"rho":-0.576,"theo":13.5877,"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":12.5450000762939},{"option":"SPY260630C00634000","bid":68.06,"bid_size":6.0,"ask":68.48,"ask_size":41.0,"iv":0.2188,"open_interest":27.0,"volume":0.0,"delta":0.761,"gamma":0.0035,"vega":1.2742,"theta":-0.0951,"rho":1.4854,"theo":68.3007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":68.86,"last_trade_time":"2026-02-18T09:51:03","percent_change":0.0,"prev_day_close":70.4300003051758},{"option":"SPY260630P00634000","bid":13.74,"bid_size":159.0,"ask":13.79,"ask_size":159.0,"iv":0.2191,"open_interest":159.0,"volume":2.0,"delta":-0.2459,"gamma":0.0036,"vega":1.2872,"theta":-0.1062,"rho":-0.5818,"theo":13.7536,"change":0.92,"open":13.62,"high":13.62,"low":13.62,"tick":"down","last_trade_price":13.62,"last_trade_time":"2026-02-19T09:43:11","percent_change":7.2441,"prev_day_close":12.6999998092651},{"option":"SPY260630C00635000","bid":67.28,"bid_size":41.0,"ask":67.62,"ask_size":41.0,"iv":0.2179,"open_interest":351.0,"volume":0.0,"delta":0.758,"gamma":0.0035,"vega":1.282,"theta":-0.0955,"rho":1.4813,"theo":67.4788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.67,"last_trade_time":"2026-02-18T10:48:54","percent_change":0.0,"prev_day_close":69.560001373291},{"option":"SPY260630P00635000","bid":13.91,"bid_size":195.0,"ask":13.96,"ask_size":261.0,"iv":0.2182,"open_interest":980.0,"volume":12.0,"delta":-0.249,"gamma":0.0036,"vega":1.2955,"theta":-0.1065,"rho":-0.5869,"theo":13.9219,"change":0.705,"open":13.8,"high":13.8,"low":13.57,"tick":"no_change","last_trade_price":13.57,"last_trade_time":"2026-02-19T11:09:03","percent_change":5.47998,"prev_day_close":12.8650002479553},{"option":"SPY260630C00636000","bid":66.41,"bid_size":42.0,"ask":66.84,"ask_size":42.0,"iv":0.2169,"open_interest":36.0,"volume":0.0,"delta":0.755,"gamma":0.0036,"vega":1.2897,"theta":-0.0959,"rho":1.4772,"theo":66.6589,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":70.2,"last_trade_time":"2026-02-18T11:57:47","percent_change":0.0,"prev_day_close":68.6549987792969},{"option":"SPY260630P00636000","bid":14.08,"bid_size":158.0,"ask":14.13,"ask_size":158.0,"iv":0.2173,"open_interest":40.0,"volume":0.0,"delta":-0.2522,"gamma":0.0036,"vega":1.3035,"theta":-0.1068,"rho":-0.5931,"theo":14.0927,"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":13.0250000953674},{"option":"SPY260630C00637000","bid":65.61,"bid_size":7.0,"ask":66.01,"ask_size":7.0,"iv":0.216,"open_interest":33.0,"volume":0.0,"delta":0.7519,"gamma":0.0036,"vega":1.2975,"theta":-0.0963,"rho":1.4729,"theo":65.8411,"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":67.9150009155274},{"option":"SPY260630P00637000","bid":14.26,"bid_size":158.0,"ask":14.31,"ask_size":158.0,"iv":0.2164,"open_interest":276.0,"volume":0.0,"delta":-0.2555,"gamma":0.0037,"vega":1.3122,"theta":-0.1071,"rho":-0.6006,"theo":14.2708,"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":13.1849999427795},{"option":"SPY260630C00638000","bid":64.78,"bid_size":42.0,"ask":65.19,"ask_size":7.0,"iv":0.2151,"open_interest":25.0,"volume":0.0,"delta":0.7488,"gamma":0.0036,"vega":1.3052,"theta":-0.0967,"rho":1.4686,"theo":65.0254,"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":67.0800018310547},{"option":"SPY260630P00638000","bid":14.43,"bid_size":157.0,"ask":14.48,"ask_size":157.0,"iv":0.2155,"open_interest":31.0,"volume":0.0,"delta":-0.2586,"gamma":0.0037,"vega":1.3215,"theta":-0.1073,"rho":-0.6076,"theo":14.4408,"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":13.3499999046326},{"option":"SPY260630C00639000","bid":63.97,"bid_size":42.0,"ask":64.38,"ask_size":7.0,"iv":0.2142,"open_interest":11.0,"volume":0.0,"delta":0.7456,"gamma":0.0037,"vega":1.313,"theta":-0.0971,"rho":1.4641,"theo":64.2118,"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":66.2700004577637},{"option":"SPY260630P00639000","bid":14.61,"bid_size":157.0,"ask":14.66,"ask_size":157.0,"iv":0.2146,"open_interest":44.0,"volume":0.0,"delta":-0.262,"gamma":0.0038,"vega":1.3315,"theta":-0.1076,"rho":-0.6158,"theo":14.6272,"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":13.5149998664856},{"option":"SPY260630C00640000","bid":63.21,"bid_size":42.0,"ask":63.53,"ask_size":42.0,"iv":0.2133,"open_interest":410.0,"volume":93.0,"delta":0.7424,"gamma":0.0037,"vega":1.3207,"theta":-0.0975,"rho":1.4596,"theo":63.4004,"change":-2.405,"open":63.5,"high":65.33,"low":62.99,"tick":"down","last_trade_price":63.02,"last_trade_time":"2026-02-19T14:45:12","percent_change":-3.67596,"prev_day_close":65.4249992370606},{"option":"SPY260630P00640000","bid":14.79,"bid_size":190.0,"ask":14.84,"ask_size":253.0,"iv":0.2137,"open_interest":5836.0,"volume":92.0,"delta":-0.2653,"gamma":0.0038,"vega":1.34,"theta":-0.1078,"rho":-0.6246,"theo":14.8082,"change":0.815,"open":14.76,"high":14.93,"low":13.92,"tick":"up","last_trade_price":14.5,"last_trade_time":"2026-02-19T14:19:05","percent_change":5.95543,"prev_day_close":13.6849999427795},{"option":"SPY260630C00641000","bid":62.34,"bid_size":43.0,"ask":62.75,"ask_size":43.0,"iv":0.2123,"open_interest":22.0,"volume":0.0,"delta":0.7391,"gamma":0.0038,"vega":1.3283,"theta":-0.0979,"rho":1.4549,"theo":62.5912,"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":64.560001373291},{"option":"SPY260630P00641000","bid":14.97,"bid_size":156.0,"ask":15.02,"ask_size":200.0,"iv":0.2127,"open_interest":55.0,"volume":2.0,"delta":-0.2685,"gamma":0.0038,"vega":1.348,"theta":-0.1081,"rho":-0.6299,"theo":14.9831,"change":1.21,"open":15.07,"high":15.07,"low":15.07,"tick":"down","last_trade_price":15.07,"last_trade_time":"2026-02-19T12:49:31","percent_change":8.73016,"prev_day_close":13.8600001335144},{"option":"SPY260630C00642000","bid":61.55,"bid_size":43.0,"ask":61.94,"ask_size":7.0,"iv":0.2114,"open_interest":33.0,"volume":0.0,"delta":0.7358,"gamma":0.0038,"vega":1.336,"theta":-0.0982,"rho":1.4502,"theo":61.7843,"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":63.7999992370606},{"option":"SPY260630P00642000","bid":15.16,"bid_size":156.0,"ask":15.21,"ask_size":156.0,"iv":0.2118,"open_interest":205.0,"volume":0.0,"delta":-0.2719,"gamma":0.0039,"vega":1.3567,"theta":-0.1083,"rho":-0.6363,"theo":15.1694,"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":14.0350003242493},{"option":"SPY260630C00643000","bid":60.74,"bid_size":43.0,"ask":61.14,"ask_size":43.0,"iv":0.2105,"open_interest":40.0,"volume":0.0,"delta":0.7325,"gamma":0.0038,"vega":1.3435,"theta":-0.0986,"rho":1.4453,"theo":60.9796,"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":62.9850006103516},{"option":"SPY260630P00643000","bid":15.35,"bid_size":83.0,"ask":15.4,"ask_size":154.0,"iv":0.2109,"open_interest":285.0,"volume":0.0,"delta":-0.2753,"gamma":0.0039,"vega":1.3649,"theta":-0.1086,"rho":-0.6433,"theo":15.3574,"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":14.2149996757507},{"option":"SPY260630C00644000","bid":59.94,"bid_size":43.0,"ask":60.33,"ask_size":7.0,"iv":0.2096,"open_interest":43.0,"volume":0.0,"delta":0.7291,"gamma":0.0039,"vega":1.351,"theta":-0.0989,"rho":1.4404,"theo":60.1773,"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":62.0900001525879},{"option":"SPY260630P00644000","bid":15.54,"bid_size":154.0,"ask":15.59,"ask_size":154.0,"iv":0.2099,"open_interest":72.0,"volume":0.0,"delta":-0.2788,"gamma":0.004,"vega":1.3726,"theta":-0.1088,"rho":-0.6508,"theo":15.5494,"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":14.3949999809265},{"option":"SPY260630C00645000","bid":59.18,"bid_size":44.0,"ask":59.5,"ask_size":44.0,"iv":0.2087,"open_interest":162.0,"volume":10.0,"delta":0.7257,"gamma":0.0039,"vega":1.3585,"theta":-0.0993,"rho":1.4354,"theo":59.3773,"change":-1.1,"open":60.22,"high":60.23,"low":60.21,"tick":"up","last_trade_price":60.23,"last_trade_time":"2026-02-19T14:23:09","percent_change":-1.79358,"prev_day_close":61.329999923706},{"option":"SPY260630P00645000","bid":15.73,"bid_size":187.0,"ask":15.78,"ask_size":153.0,"iv":0.209,"open_interest":687.0,"volume":7.0,"delta":-0.2826,"gamma":0.004,"vega":1.3806,"theta":-0.109,"rho":-0.658,"theo":15.7551,"change":1.225,"open":15.13,"high":16.0,"low":15.13,"tick":"down","last_trade_price":15.8,"last_trade_time":"2026-02-19T13:31:03","percent_change":8.4048,"prev_day_close":14.5750002861023},{"option":"SPY260630C00650000","bid":55.23,"bid_size":45.0,"ask":55.53,"ask_size":45.0,"iv":0.2042,"open_interest":1560.0,"volume":1.0,"delta":0.7079,"gamma":0.0041,"vega":1.4011,"theta":-0.1008,"rho":1.41,"theo":55.4134,"change":-2.38,"open":54.94,"high":54.94,"low":54.94,"tick":"down","last_trade_price":54.94,"last_trade_time":"2026-02-19T13:05:21","percent_change":-4.15213,"prev_day_close":57.3199996948242},{"option":"SPY260630P00650000","bid":16.74,"bid_size":151.0,"ask":16.79,"ask_size":324.0,"iv":0.2044,"open_interest":2619.0,"volume":42.0,"delta":-0.301,"gamma":0.0042,"vega":1.418,"theta":-0.11,"rho":-0.6931,"theo":16.7677,"change":1.475,"open":16.68,"high":17.0,"low":15.9,"tick":"up","last_trade_price":17.0,"last_trade_time":"2026-02-19T14:40:14","percent_change":9.5008,"prev_day_close":15.5250000953674},{"option":"SPY260630C00655000","bid":51.35,"bid_size":46.0,"ask":51.63,"ask_size":31.0,"iv":0.1995,"open_interest":279.0,"volume":10.0,"delta":0.689,"gamma":0.0044,"vega":1.4435,"theta":-0.1021,"rho":1.3845,"theo":51.5297,"change":-0.27,"open":52.45,"high":53.13,"low":52.45,"tick":"up","last_trade_price":53.13,"last_trade_time":"2026-02-19T10:20:28","percent_change":-0.505617,"prev_day_close":53.3999996185303},{"option":"SPY260630P00655000","bid":17.82,"bid_size":146.0,"ask":17.87,"ask_size":146.0,"iv":0.1997,"open_interest":1224.0,"volume":4.0,"delta":-0.3204,"gamma":0.0045,"vega":1.4554,"theta":-0.1108,"rho":-0.7309,"theo":17.8406,"change":1.185,"open":17.73,"high":17.73,"low":17.73,"tick":"no_change","last_trade_price":17.73,"last_trade_time":"2026-02-19T09:41:01","percent_change":7.16228,"prev_day_close":16.5450000762939},{"option":"SPY260630C00660000","bid":47.6,"bid_size":138.0,"ask":47.81,"ask_size":138.0,"iv":0.1951,"open_interest":620.0,"volume":23.0,"delta":0.6688,"gamma":0.0046,"vega":1.4776,"theta":-0.1031,"rho":1.3514,"theo":47.725,"change":-1.4,"open":48.62,"high":48.62,"low":47.4,"tick":"no_change","last_trade_price":48.1,"last_trade_time":"2026-02-19T14:35:26","percent_change":-2.82828,"prev_day_close":49.5},{"option":"SPY260630P00660000","bid":18.98,"bid_size":192.0,"ask":19.04,"ask_size":140.0,"iv":0.1951,"open_interest":1650.0,"volume":25.0,"delta":-0.3415,"gamma":0.0047,"vega":1.4936,"theta":-0.1112,"rho":-0.7697,"theo":19.012,"change":1.44,"open":18.8,"high":19.08,"low":18.05,"tick":"up","last_trade_price":19.08,"last_trade_time":"2026-02-19T13:08:04","percent_change":8.16326,"prev_day_close":17.6400003433228},{"option":"SPY260630C00665000","bid":43.81,"bid_size":153.0,"ask":44.08,"ask_size":153.0,"iv":0.1902,"open_interest":949.0,"volume":19.0,"delta":0.6473,"gamma":0.0048,"vega":1.5086,"theta":-0.1037,"rho":1.3158,"theo":43.9838,"change":-1.53,"open":44.82,"high":44.82,"low":44.16,"tick":"up","last_trade_price":44.17,"last_trade_time":"2026-02-19T11:53:11","percent_change":-3.34792,"prev_day_close":45.6999988555908},{"option":"SPY260630P00665000","bid":20.23,"bid_size":135.0,"ask":20.3,"ask_size":135.0,"iv":0.1904,"open_interest":928.0,"volume":20.0,"delta":-0.364,"gamma":0.005,"vega":1.5245,"theta":-0.1115,"rho":-0.8041,"theo":20.2745,"change":1.35,"open":20.01,"high":20.18,"low":20.01,"tick":"up","last_trade_price":20.18,"last_trade_time":"2026-02-19T13:46:19","percent_change":7.16941,"prev_day_close":18.8299999237061},{"option":"SPY260630C00670000","bid":40.25,"bid_size":259.0,"ask":40.44,"ask_size":259.0,"iv":0.186,"open_interest":2219.0,"volume":20.0,"delta":0.6244,"gamma":0.005,"vega":1.5465,"theta":-0.104,"rho":1.2811,"theo":40.353,"change":-1.02,"open":41.5,"high":42.43,"low":40.22,"tick":"up","last_trade_price":41.0,"last_trade_time":"2026-02-19T14:19:17","percent_change":-2.42741,"prev_day_close":42.019998550415},{"option":"SPY260630P00670000","bid":21.59,"bid_size":186.0,"ask":21.66,"ask_size":186.0,"iv":0.1858,"open_interest":937.0,"volume":28.0,"delta":-0.3881,"gamma":0.0052,"vega":1.5523,"theta":-0.1114,"rho":-0.8462,"theo":21.6312,"change":1.57,"open":21.2,"high":21.92,"low":20.79,"tick":"up","last_trade_price":21.68,"last_trade_time":"2026-02-19T14:38:01","percent_change":7.80706,"prev_day_close":20.1099996566772},{"option":"SPY260630C00675000","bid":36.7,"bid_size":170.0,"ask":36.91,"ask_size":170.0,"iv":0.1812,"open_interest":479.0,"volume":9.0,"delta":0.6002,"gamma":0.0052,"vega":1.5714,"theta":-0.1038,"rho":1.2375,"theo":36.8303,"change":-0.925,"open":38.85,"high":38.85,"low":36.5,"tick":"up","last_trade_price":37.5,"last_trade_time":"2026-02-19T14:19:58","percent_change":-2.40728,"prev_day_close":38.4249992370606},{"option":"SPY260630P00675000","bid":23.06,"bid_size":184.0,"ask":23.13,"ask_size":184.0,"iv":0.1812,"open_interest":838.0,"volume":56.0,"delta":-0.4138,"gamma":0.0055,"vega":1.5778,"theta":-0.111,"rho":-0.885,"theo":23.1042,"change":1.855,"open":22.35,"high":23.36,"low":22.35,"tick":"up","last_trade_price":23.36,"last_trade_time":"2026-02-19T13:02:30","percent_change":8.6259,"prev_day_close":21.5050001144409},{"option":"SPY260630C00680000","bid":33.29,"bid_size":173.0,"ask":33.48,"ask_size":173.0,"iv":0.1766,"open_interest":835.0,"volume":17.0,"delta":0.5747,"gamma":0.0055,"vega":1.5914,"theta":-0.1031,"rho":1.1917,"theo":33.4378,"change":-0.98,"open":34.09,"high":34.99,"low":33.1,"tick":"down","last_trade_price":33.91,"last_trade_time":"2026-02-19T14:16:30","percent_change":-2.80883,"prev_day_close":34.8900012969971},{"option":"SPY260630P00680000","bid":24.66,"bid_size":183.0,"ask":24.73,"ask_size":285.0,"iv":0.1766,"open_interest":2759.0,"volume":177.0,"delta":-0.4413,"gamma":0.0058,"vega":1.5951,"theta":-0.1102,"rho":-0.9247,"theo":24.6974,"change":1.075,"open":24.8,"high":25.0,"low":23.46,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-19T14:09:52","percent_change":4.66884,"prev_day_close":23.0249996185303},{"option":"SPY260630C00685000","bid":30.08,"bid_size":186.0,"ask":30.14,"ask_size":179.0,"iv":0.1722,"open_interest":1415.0,"volume":68.0,"delta":0.5475,"gamma":0.0057,"vega":1.6114,"theta":-0.102,"rho":1.1453,"theo":30.143,"change":-1.2,"open":30.76,"high":31.78,"low":30.1,"tick":"up","last_trade_price":30.3,"last_trade_time":"2026-02-19T14:29:31","percent_change":-3.80952,"prev_day_close":31.5},{"option":"SPY260630P00685000","bid":26.39,"bid_size":182.0,"ask":26.46,"ask_size":219.0,"iv":0.1721,"open_interest":906.0,"volume":155.0,"delta":-0.4706,"gamma":0.006,"vega":1.6049,"theta":-0.109,"rho":-0.9574,"theo":26.4192,"change":1.76,"open":25.81,"high":26.43,"low":25.0,"tick":"up","last_trade_price":26.43,"last_trade_time":"2026-02-19T13:32:14","percent_change":7.13417,"prev_day_close":24.6699991226196},{"option":"SPY260630C00690000","bid":26.91,"bid_size":120.0,"ask":26.97,"ask_size":65.0,"iv":0.1676,"open_interest":1279.0,"volume":77.0,"delta":0.5189,"gamma":0.0058,"vega":1.6197,"theta":-0.1003,"rho":1.0902,"theo":26.9846,"change":-1.375,"open":27.24,"high":27.24,"low":26.87,"tick":"no_change","last_trade_price":26.87,"last_trade_time":"2026-02-19T13:08:52","percent_change":-4.86812,"prev_day_close":28.2449998855591},{"option":"SPY260630P00690000","bid":28.27,"bid_size":65.0,"ask":28.34,"ask_size":274.0,"iv":0.1676,"open_interest":2743.0,"volume":43.0,"delta":-0.5018,"gamma":0.0063,"vega":1.6062,"theta":-0.1073,"rho":-0.9914,"theo":28.299,"change":1.53,"open":27.69,"high":28.48,"low":27.69,"tick":"down","last_trade_price":28.0,"last_trade_time":"2026-02-19T14:31:32","percent_change":5.78013,"prev_day_close":26.4700002670288},{"option":"SPY260630C00695000","bid":23.9,"bid_size":121.0,"ask":23.96,"ask_size":181.0,"iv":0.1631,"open_interest":1770.0,"volume":39.0,"delta":0.4886,"gamma":0.006,"vega":1.6216,"theta":-0.0981,"rho":1.036,"theo":23.9397,"change":-1.155,"open":25.02,"high":25.02,"low":24.0,"tick":"down","last_trade_price":24.0,"last_trade_time":"2026-02-19T12:50:59","percent_change":-4.59154,"prev_day_close":25.1550006866455},{"option":"SPY260630P00695000","bid":30.31,"bid_size":181.0,"ask":30.39,"ask_size":211.0,"iv":0.1632,"open_interest":1968.0,"volume":20.0,"delta":-0.5354,"gamma":0.0065,"vega":1.5972,"theta":-0.1051,"rho":-1.0184,"theo":30.3596,"change":0.905,"open":30.15,"high":30.15,"low":29.33,"tick":"down","last_trade_price":29.33,"last_trade_time":"2026-02-19T10:10:28","percent_change":3.18382,"prev_day_close":28.4249992370606},{"option":"SPY260630C00700000","bid":21.05,"bid_size":122.0,"ask":21.11,"ask_size":133.0,"iv":0.1587,"open_interest":2718.0,"volume":16.0,"delta":0.4572,"gamma":0.0062,"vega":1.6133,"theta":-0.0952,"rho":0.9733,"theo":21.0935,"change":-1.41,"open":21.38,"high":22.3,"low":20.81,"tick":"down","last_trade_price":20.81,"last_trade_time":"2026-02-19T13:21:31","percent_change":-6.34564,"prev_day_close":22.2200002670288},{"option":"SPY260630P00700000","bid":32.4,"bid_size":48.0,"ask":32.68,"ask_size":8.0,"iv":0.1587,"open_interest":1198.0,"volume":2.0,"delta":-0.5703,"gamma":0.0067,"vega":1.5751,"theta":-0.1024,"rho":-1.0432,"theo":32.5775,"change":2.285,"open":31.5,"high":32.85,"low":31.5,"tick":"up","last_trade_price":32.85,"last_trade_time":"2026-02-19T13:06:36","percent_change":7.47587,"prev_day_close":30.5650005340576},{"option":"SPY260630C00705000","bid":18.38,"bid_size":256.0,"ask":18.44,"ask_size":183.0,"iv":0.1545,"open_interest":1176.0,"volume":128.0,"delta":0.4246,"gamma":0.0062,"vega":1.5954,"theta":-0.0918,"rho":0.9086,"theo":18.4142,"change":-1.255,"open":19.06,"high":19.58,"low":18.19,"tick":"no_change","last_trade_price":18.21,"last_trade_time":"2026-02-19T14:47:34","percent_change":-6.44747,"prev_day_close":19.4650001525879},{"option":"SPY260630P00705000","bid":34.86,"bid_size":45.0,"ask":35.14,"ask_size":45.0,"iv":0.1546,"open_interest":805.0,"volume":0.0,"delta":-0.6071,"gamma":0.0069,"vega":1.5386,"theta":-0.099,"rho":-1.0551,"theo":34.9961,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":31.12,"last_trade_time":"2026-02-18T11:10:33","percent_change":0.0,"prev_day_close":32.8250007629394},{"option":"SPY260630C00710000","bid":15.9,"bid_size":186.0,"ask":15.95,"ask_size":118.0,"iv":0.1504,"open_interest":926.0,"volume":12.0,"delta":0.3912,"gamma":0.0063,"vega":1.5647,"theta":-0.0878,"rho":0.8429,"theo":15.9307,"change":-1.0,"open":16.97,"high":16.97,"low":15.77,"tick":"no_change","last_trade_price":15.9,"last_trade_time":"2026-02-19T14:50:35","percent_change":-5.91716,"prev_day_close":16.9000005722046},{"option":"SPY260630P00710000","bid":37.48,"bid_size":7.0,"ask":37.8,"ask_size":43.0,"iv":0.1505,"open_interest":153.0,"volume":0.0,"delta":-0.6455,"gamma":0.007,"vega":1.485,"theta":-0.0948,"rho":-1.0654,"theo":37.6463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":34.77,"last_trade_time":"2026-02-18T14:12:38","percent_change":0.0,"prev_day_close":35.3850002288818},{"option":"SPY260630C00715000","bid":13.63,"bid_size":238.0,"ask":13.68,"ask_size":239.0,"iv":0.1465,"open_interest":6266.0,"volume":3.0,"delta":0.3571,"gamma":0.0063,"vega":1.5244,"theta":-0.0832,"rho":0.7727,"theo":13.6493,"change":-0.575,"open":13.96,"high":13.96,"low":13.96,"tick":"down","last_trade_price":13.96,"last_trade_time":"2026-02-19T12:11:18","percent_change":-3.95597,"prev_day_close":14.5350003242493},{"option":"SPY260630P00715000","bid":40.36,"bid_size":123.0,"ask":40.67,"ask_size":123.0,"iv":0.1462,"open_interest":93.0,"volume":10.0,"delta":-0.6852,"gamma":0.007,"vega":1.4147,"theta":-0.0896,"rho":-1.0545,"theo":40.5493,"change":1.09,"open":39.48,"high":40.49,"low":38.49,"tick":"down","last_trade_price":39.35,"last_trade_time":"2026-02-19T12:22:17","percent_change":2.84893,"prev_day_close":38.2600002288818},{"option":"SPY260630C00720000","bid":11.57,"bid_size":271.0,"ask":11.62,"ask_size":236.0,"iv":0.1429,"open_interest":1498.0,"volume":26.0,"delta":0.323,"gamma":0.0062,"vega":1.4684,"theta":-0.0782,"rho":0.7036,"theo":11.5857,"change":-0.645,"open":11.94,"high":12.5,"low":11.56,"tick":"no_change","last_trade_price":11.74,"last_trade_time":"2026-02-19T13:49:27","percent_change":-5.20791,"prev_day_close":12.3849997520447},{"option":"SPY260630P00720000","bid":43.5,"bid_size":38.0,"ask":43.9,"ask_size":38.0,"iv":0.1429,"open_interest":995.0,"volume":0.0,"delta":-0.7251,"gamma":0.007,"vega":1.326,"theta":-0.0835,"rho":-1.0424,"theo":43.6944,"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":41.2150001525879},{"option":"SPY260630C00725000","bid":9.73,"bid_size":152.0,"ask":9.78,"ask_size":197.0,"iv":0.1395,"open_interest":2007.0,"volume":38.0,"delta":0.2893,"gamma":0.006,"vega":1.4054,"theta":-0.0728,"rho":0.6325,"theo":9.7422,"change":-0.445,"open":10.08,"high":10.56,"low":10.01,"tick":"down","last_trade_price":10.01,"last_trade_time":"2026-02-19T12:11:18","percent_change":-4.25634,"prev_day_close":10.4549999237061},{"option":"SPY260630P00725000","bid":46.89,"bid_size":36.0,"ask":47.33,"ask_size":36.0,"iv":0.139,"open_interest":124.0,"volume":0.0,"delta":-0.7647,"gamma":0.0068,"vega":1.2209,"theta":-0.0763,"rho":-1.0097,"theo":47.1036,"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":44.5249996185303},{"option":"SPY260630C00730000","bid":8.11,"bid_size":201.0,"ask":8.15,"ask_size":176.0,"iv":0.1364,"open_interest":679.0,"volume":10.0,"delta":0.2566,"gamma":0.0058,"vega":1.3267,"theta":-0.0671,"rho":0.5641,"theo":8.1227,"change":-0.4,"open":8.6,"high":8.6,"low":8.01,"tick":"up","last_trade_price":8.35,"last_trade_time":"2026-02-19T14:21:00","percent_change":-4.57143,"prev_day_close":8.75},{"option":"SPY260630P00730000","bid":49.32,"bid_size":195.0,"ask":51.01,"ask_size":5.0,"iv":0.1309,"open_interest":914.0,"volume":0.0,"delta":-0.8029,"gamma":0.0064,"vega":1.0987,"theta":-0.0681,"rho":-0.9808,"theo":50.7703,"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":48.0949993133545},{"option":"SPY260630C00735000","bid":6.69,"bid_size":207.0,"ask":6.74,"ask_size":279.0,"iv":0.1336,"open_interest":275.0,"volume":5.0,"delta":0.2252,"gamma":0.0055,"vega":1.2453,"theta":-0.0613,"rho":0.4973,"theo":6.7139,"change":-0.1,"open":7.0,"high":7.33,"low":7.0,"tick":"down","last_trade_price":7.15,"last_trade_time":"2026-02-19T11:12:48","percent_change":-1.37931,"prev_day_close":7.25},{"option":"SPY260630P00735000","bid":53.23,"bid_size":183.0,"ask":54.93,"ask_size":33.0,"iv":0.1274,"open_interest":3270.0,"volume":0.0,"delta":-0.8388,"gamma":0.006,"vega":0.9712,"theta":-0.059,"rho":-0.9393,"theo":54.6804,"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":51.9100017547607},{"option":"SPY260630C00740000","bid":5.48,"bid_size":182.0,"ask":5.52,"ask_size":235.0,"iv":0.1311,"open_interest":906.0,"volume":2.0,"delta":0.1959,"gamma":0.0052,"vega":1.1507,"theta":-0.0554,"rho":0.434,"theo":5.5105,"change":-0.545,"open":5.91,"high":5.91,"low":5.42,"tick":"down","last_trade_price":5.42,"last_trade_time":"2026-02-19T13:20:07","percent_change":-9.13663,"prev_day_close":5.96499991416931},{"option":"SPY260630P00740000","bid":57.37,"bid_size":178.0,"ask":60.26,"ask_size":99.0,"iv":0.1312,"open_interest":24.0,"volume":0.0,"delta":-0.8716,"gamma":0.0055,"vega":0.833,"theta":-0.0492,"rho":-0.8877,"theo":58.8171,"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":56.3950004577637},{"option":"SPY260630C00745000","bid":4.45,"bid_size":211.0,"ask":4.49,"ask_size":217.0,"iv":0.1289,"open_interest":383.0,"volume":5.0,"delta":0.1688,"gamma":0.0048,"vega":1.057,"theta":-0.0496,"rho":0.3761,"theo":4.4868,"change":0.05,"open":4.71,"high":4.93,"low":4.71,"tick":"down","last_trade_price":4.92,"last_trade_time":"2026-02-19T10:36:14","percent_change":1.0267,"prev_day_close":4.86999988555908},{"option":"SPY260630P00745000","bid":61.71,"bid_size":178.0,"ask":64.58,"ask_size":98.0,"iv":0.129,"open_interest":60.0,"volume":0.0,"delta":-0.9018,"gamma":0.005,"vega":0.6981,"theta":-0.0403,"rho":-0.8031,"theo":63.1486,"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":60.6749992370606},{"option":"SPY260630C00750000","bid":3.6,"bid_size":493.0,"ask":3.64,"ask_size":1006.0,"iv":0.1271,"open_interest":1675.0,"volume":7.0,"delta":0.1441,"gamma":0.0044,"vega":0.958,"theta":-0.044,"rho":0.3212,"theo":3.6307,"change":-0.305,"open":3.7,"high":3.7,"low":3.6,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-19T13:52:44","percent_change":-7.71176,"prev_day_close":3.95500004291534},{"option":"SPY260630P00750000","bid":66.25,"bid_size":179.0,"ask":69.09,"ask_size":99.0,"iv":0.1273,"open_interest":10.0,"volume":0.0,"delta":-0.9327,"gamma":0.0054,"vega":0.5516,"theta":-0.0373,"rho":-0.6674,"theo":67.6634,"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":65.1499996185303},{"option":"SPY260630C00755000","bid":2.89,"bid_size":232.0,"ask":2.93,"ask_size":555.0,"iv":0.1254,"open_interest":710.0,"volume":21.0,"delta":0.1221,"gamma":0.004,"vega":0.8619,"theta":-0.0388,"rho":0.2736,"theo":2.9216,"change":-0.3,"open":3.1,"high":3.23,"low":2.88,"tick":"no_change","last_trade_price":2.89,"last_trade_time":"2026-02-19T13:43:16","percent_change":-9.40439,"prev_day_close":3.19000005722046},{"option":"SPY260630P00755000","bid":70.98,"bid_size":180.0,"ask":73.81,"ask_size":99.0,"iv":0.1274,"open_interest":2.0,"volume":0.0,"delta":-0.9643,"gamma":0.0065,"vega":0.4124,"theta":-0.0332,"rho":-0.4793,"theo":72.3302,"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":69.8299980163574},{"option":"SPY260630C00760000","bid":2.31,"bid_size":442.0,"ask":2.35,"ask_size":438.0,"iv":0.1241,"open_interest":945.0,"volume":3.0,"delta":0.1025,"gamma":0.0035,"vega":0.7674,"theta":-0.0338,"rho":0.2297,"theo":2.3352,"change":-0.175,"open":2.52,"high":2.52,"low":2.35,"tick":"up","last_trade_price":2.39,"last_trade_time":"2026-02-19T14:25:52","percent_change":-6.82261,"prev_day_close":2.56499993801117},{"option":"SPY260630P00760000","bid":75.64,"bid_size":1.0,"ask":79.1,"ask_size":1.0,"iv":0.1331,"open_interest":0.0,"volume":0.0,"delta":-0.9869,"gamma":0.0029,"vega":0.1324,"theta":-0.0818,"rho":0.0,"theo":77.2758,"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":74.4599990844726},{"option":"SPY260630C00765000","bid":1.85,"bid_size":128.0,"ask":1.88,"ask_size":1128.0,"iv":0.1232,"open_interest":515.0,"volume":2.0,"delta":0.0855,"gamma":0.0031,"vega":0.6776,"theta":-0.0292,"rho":0.1925,"theo":1.8619,"change":-0.165,"open":2.05,"high":2.05,"low":1.89,"tick":"down","last_trade_price":1.89,"last_trade_time":"2026-02-19T13:48:35","percent_change":-8.02919,"prev_day_close":2.05499994754791},{"option":"SPY260630P00765000","bid":80.64,"bid_size":1.0,"ask":84.1,"ask_size":1.0,"iv":0.1394,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.4500007629394},{"option":"SPY260630C00770000","bid":1.47,"bid_size":919.0,"ask":1.5,"ask_size":920.0,"iv":0.1223,"open_interest":951.0,"volume":2.0,"delta":0.071,"gamma":0.0027,"vega":0.5955,"theta":-0.0252,"rho":0.16,"theo":1.4816,"change":-0.19,"open":1.56,"high":1.56,"low":1.46,"tick":"down","last_trade_price":1.46,"last_trade_time":"2026-02-19T13:20:07","percent_change":-11.5152,"prev_day_close":1.64999997615814},{"option":"SPY260630P00770000","bid":85.64,"bid_size":1.0,"ask":89.1,"ask_size":1.0,"iv":0.1456,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":87.2758,"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":84.4550018310547},{"option":"SPY260630C00775000","bid":1.18,"bid_size":141.0,"ask":1.2,"ask_size":1000.0,"iv":0.1218,"open_interest":978.0,"volume":0.0,"delta":0.0588,"gamma":0.0024,"vega":0.519,"theta":-0.0216,"rho":0.1328,"theo":1.1802,"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":1.31999999284744},{"option":"SPY260630P00775000","bid":90.64,"bid_size":1.0,"ask":94.1,"ask_size":1.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4550018310547},{"option":"SPY260630C00780000","bid":0.94,"bid_size":504.0,"ask":0.96,"ask_size":630.0,"iv":0.1215,"open_interest":804.0,"volume":1.0,"delta":0.0486,"gamma":0.002,"vega":0.452,"theta":-0.0185,"rho":0.1101,"theo":0.9417,"change":-0.08,"open":0.98,"high":0.98,"low":0.98,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-19T11:59:52","percent_change":-7.54717,"prev_day_close":1.06000000238419},{"option":"SPY260630P00780000","bid":95.64,"bid_size":1.0,"ask":99.1,"ask_size":1.0,"iv":0.1578,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":97.2758,"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":94.4500007629394},{"option":"SPY260630C00785000","bid":0.75,"bid_size":502.0,"ask":0.77,"ask_size":630.0,"iv":0.1213,"open_interest":954.0,"volume":0.0,"delta":0.0403,"gamma":0.0018,"vega":0.3923,"theta":-0.0158,"rho":0.0912,"theo":0.7566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.95,"last_trade_time":"2026-02-18T12:06:54","percent_change":0.0,"prev_day_close":0.855000019073486},{"option":"SPY260630P00785000","bid":100.64,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.1638,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.4500007629394},{"option":"SPY260630C00790000","bid":0.61,"bid_size":289.0,"ask":0.62,"ask_size":630.0,"iv":0.1215,"open_interest":653.0,"volume":30.0,"delta":0.0334,"gamma":0.0015,"vega":0.3406,"theta":-0.0136,"rho":0.0758,"theo":0.61,"change":-0.02,"open":0.67,"high":0.67,"low":0.67,"tick":"no_change","last_trade_price":0.67,"last_trade_time":"2026-02-19T11:17:55","percent_change":-2.89855,"prev_day_close":0.689999997615814},{"option":"SPY260630P00790000","bid":105.64,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.1698,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.455001831055},{"option":"SPY260630C00795000","bid":0.49,"bid_size":926.0,"ask":0.5,"ask_size":630.0,"iv":0.1217,"open_interest":503.0,"volume":2.0,"delta":0.0278,"gamma":0.0013,"vega":0.2954,"theta":-0.0117,"rho":0.0631,"theo":0.4957,"change":0.0,"open":0.56,"high":0.56,"low":0.56,"tick":"up","last_trade_price":0.56,"last_trade_time":"2026-02-19T09:31:53","percent_change":-4.25747e-7,"prev_day_close":0.560000002384186},{"option":"SPY260630P00795000","bid":110.64,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.1756,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.455001831055},{"option":"SPY260630C00800000","bid":0.4,"bid_size":935.0,"ask":0.41,"ask_size":633.0,"iv":0.1222,"open_interest":5411.0,"volume":3.0,"delta":0.0233,"gamma":0.0011,"vega":0.2569,"theta":-0.0101,"rho":0.0527,"theo":0.4058,"change":-0.05,"open":0.43,"high":0.43,"low":0.41,"tick":"down","last_trade_price":0.41,"last_trade_time":"2026-02-19T14:39:26","percent_change":-10.8696,"prev_day_close":0.459999993443489},{"option":"SPY260630P00800000","bid":115.64,"bid_size":1.0,"ask":119.1,"ask_size":1.0,"iv":0.1814,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.58,"last_trade_time":"2026-02-18T10:18:31","percent_change":0.0,"prev_day_close":114.450000762939},{"option":"SPY260630C00805000","bid":0.33,"bid_size":821.0,"ask":0.34,"ask_size":630.0,"iv":0.123,"open_interest":524.0,"volume":0.0,"delta":0.0196,"gamma":0.0009,"vega":0.224,"theta":-0.0087,"rho":0.0444,"theo":0.3354,"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":0.379999995231628},{"option":"SPY260630P00805000","bid":120.64,"bid_size":1.0,"ask":124.1,"ask_size":1.0,"iv":0.1871,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":122.2758,"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":119.440002441406},{"option":"SPY260630C00810000","bid":0.27,"bid_size":821.0,"ask":0.28,"ask_size":630.0,"iv":0.1236,"open_interest":931.0,"volume":0.0,"delta":0.0166,"gamma":0.0008,"vega":0.1959,"theta":-0.0076,"rho":0.0375,"theo":0.2796,"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":0.314999997615814},{"option":"SPY260630P00810000","bid":125.64,"bid_size":1.0,"ask":129.1,"ask_size":1.0,"iv":0.1928,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.444999694824},{"option":"SPY260630C00815000","bid":0.23,"bid_size":596.0,"ask":0.24,"ask_size":930.0,"iv":0.125,"open_interest":892.0,"volume":0.0,"delta":0.0141,"gamma":0.0007,"vega":0.1722,"theta":-0.0067,"rho":0.032,"theo":0.2352,"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":0.265000000596046},{"option":"SPY260630P00815000","bid":130.64,"bid_size":1.0,"ask":134.1,"ask_size":1.0,"iv":0.1984,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.454998016357},{"option":"SPY260630C00820000","bid":0.19,"bid_size":937.0,"ask":0.2,"ask_size":630.0,"iv":0.1258,"open_interest":796.0,"volume":160.0,"delta":0.0121,"gamma":0.0006,"vega":0.1519,"theta":-0.0059,"rho":0.0275,"theo":0.1998,"change":-0.035,"open":0.2,"high":0.2,"low":0.19,"tick":"no_change","last_trade_price":0.19,"last_trade_time":"2026-02-19T13:49:59","percent_change":-15.5556,"prev_day_close":0.225000001490116},{"option":"SPY260630P00820000","bid":135.64,"bid_size":1.0,"ask":139.1,"ask_size":1.0,"iv":0.204,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":137.2758,"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":134.449996948242},{"option":"SPY260630C00825000","bid":0.16,"bid_size":1005.0,"ask":0.17,"ask_size":633.0,"iv":0.1272,"open_interest":474.0,"volume":0.0,"delta":0.0104,"gamma":0.0005,"vega":0.1342,"theta":-0.0052,"rho":0.0236,"theo":0.1711,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.2,"last_trade_time":"2026-02-18T13:48:35","percent_change":0.0,"prev_day_close":0.185000002384186},{"option":"SPY260630P00825000","bid":140.64,"bid_size":1.0,"ask":144.1,"ask_size":1.0,"iv":0.2095,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":142.2758,"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":139.45499420166},{"option":"SPY260630C00830000","bid":0.14,"bid_size":821.0,"ask":0.15,"ask_size":630.0,"iv":0.1288,"open_interest":435.0,"volume":0.0,"delta":0.0091,"gamma":0.0005,"vega":0.1197,"theta":-0.0047,"rho":0.0206,"theo":0.1481,"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":0.16499999910593},{"option":"SPY260630P00830000","bid":145.64,"bid_size":1.0,"ask":149.1,"ask_size":1.0,"iv":0.2149,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":147.2758,"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":144.439994812012},{"option":"SPY260630C00835000","bid":0.12,"bid_size":1103.0,"ask":0.13,"ask_size":746.0,"iv":0.1299,"open_interest":1001.0,"volume":4.0,"delta":0.008,"gamma":0.0004,"vega":0.1074,"theta":-0.0042,"rho":0.0181,"theo":0.1295,"change":-0.01,"open":0.13,"high":0.13,"low":0.13,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-19T14:20:23","percent_change":-7.14286,"prev_day_close":0.140000000596046},{"option":"SPY260630P00835000","bid":150.64,"bid_size":1.0,"ask":154.1,"ask_size":1.0,"iv":0.2203,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.439994812012},{"option":"SPY260630C00840000","bid":0.1,"bid_size":1346.0,"ask":0.12,"ask_size":1111.0,"iv":0.1315,"open_interest":1967.0,"volume":0.0,"delta":0.007,"gamma":0.0004,"vega":0.0968,"theta":-0.0038,"rho":0.0159,"theo":0.1141,"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":0.12499999627471},{"option":"SPY260630P00840000","bid":155.64,"bid_size":1.0,"ask":159.1,"ask_size":1.0,"iv":0.2257,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.439994812012},{"option":"SPY260630C00845000","bid":0.1,"bid_size":1.0,"ask":0.11,"ask_size":1444.0,"iv":0.1343,"open_interest":1185.0,"volume":0.0,"delta":0.0063,"gamma":0.0003,"vega":0.0876,"theta":-0.0035,"rho":0.0142,"theo":0.1016,"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":0.109999999403954},{"option":"SPY260630P00845000","bid":160.64,"bid_size":1.0,"ask":164.1,"ask_size":1.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.444999694824},{"option":"SPY260630C00850000","bid":0.08,"bid_size":1407.0,"ask":0.09,"ask_size":746.0,"iv":0.1346,"open_interest":3646.0,"volume":32.0,"delta":0.0056,"gamma":0.0003,"vega":0.0799,"theta":-0.0032,"rho":0.0127,"theo":0.0913,"change":-0.015,"open":0.1,"high":0.1,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-19T14:34:39","percent_change":-15.7895,"prev_day_close":0.0950000025331974},{"option":"SPY260630P00850000","bid":165.64,"bid_size":1.0,"ask":169.1,"ask_size":1.0,"iv":0.2363,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.45499420166},{"option":"SPY260630C00855000","bid":0.07,"bid_size":1524.0,"ask":0.08,"ask_size":748.0,"iv":0.1362,"open_interest":401.0,"volume":1.0,"delta":0.0051,"gamma":0.0003,"vega":0.0732,"theta":-0.003,"rho":0.0115,"theo":0.0827,"change":0.005,"open":0.09,"high":0.09,"low":0.09,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-19T09:55:22","percent_change":5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260630P00855000","bid":170.64,"bid_size":1.0,"ask":174.1,"ask_size":1.0,"iv":0.2415,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.45499420166},{"option":"SPY260630C00860000","bid":0.07,"bid_size":1008.0,"ask":0.08,"ask_size":630.0,"iv":0.1396,"open_interest":385.0,"volume":0.0,"delta":0.0046,"gamma":0.0002,"vega":0.0674,"theta":-0.0028,"rho":0.0105,"theo":0.0758,"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":175.79,"bid_size":176.0,"ask":178.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.444999694824},{"option":"SPY260630C00865000","bid":0.07,"bid_size":193.0,"ask":0.08,"ask_size":823.0,"iv":0.1427,"open_interest":175.0,"volume":0.0,"delta":0.0042,"gamma":0.0002,"vega":0.0625,"theta":-0.0026,"rho":0.0096,"theo":0.0698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.08,"last_trade_time":"2026-02-18T09:44:07","percent_change":0.0,"prev_day_close":0.0749999992549419},{"option":"SPY260630P00865000","bid":180.79,"bid_size":176.0,"ask":183.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.449996948242},{"option":"SPY260630C00870000","bid":0.06,"bid_size":937.0,"ask":0.07,"ask_size":746.0,"iv":0.1439,"open_interest":3452.0,"volume":496.0,"delta":0.0039,"gamma":0.0002,"vega":0.0583,"theta":-0.0024,"rho":0.0089,"theo":0.0649,"change":-0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:55:04","percent_change":-7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260630P00870000","bid":185.8,"bid_size":180.0,"ask":188.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.680000305176},{"option":"SPY260630C00875000","bid":0.06,"bid_size":596.0,"ask":0.07,"ask_size":1353.0,"iv":0.1471,"open_interest":682.0,"volume":6.0,"delta":0.0036,"gamma":0.0002,"vega":0.0546,"theta":-0.0023,"rho":0.0082,"theo":0.0607,"change":-0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"no_change","last_trade_price":0.06,"last_trade_time":"2026-02-19T14:20:34","percent_change":-7.69231,"prev_day_close":0.0649999994784594},{"option":"SPY260630P00875000","bid":190.79,"bid_size":176.0,"ask":193.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.684997558594},{"option":"SPY260630C00880000","bid":0.05,"bid_size":1121.0,"ask":0.06,"ask_size":630.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":0.0034,"gamma":0.0002,"vega":0.0512,"theta":-0.0022,"rho":0.0076,"theo":0.057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY260630P00880000","bid":195.79,"bid_size":176.0,"ask":198.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.684997558594},{"option":"SPY260630C00885000","bid":0.05,"bid_size":636.0,"ask":0.06,"ask_size":746.0,"iv":0.1508,"open_interest":1.0,"volume":819.0,"delta":0.0032,"gamma":0.0002,"vega":0.0483,"theta":-0.0021,"rho":0.0072,"theo":0.0539,"change":-0.01,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T14:29:33","percent_change":-16.6667,"prev_day_close":0.0600000005215406},{"option":"SPY260630P00885000","bid":200.8,"bid_size":180.0,"ask":203.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.684997558594},{"option":"SPY260630C00890000","bid":0.05,"bid_size":596.0,"ask":0.06,"ask_size":630.0,"iv":0.1538,"open_interest":10.0,"volume":0.0,"delta":0.003,"gamma":0.0001,"vega":0.0458,"theta":-0.002,"rho":0.0067,"theo":0.0512,"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":0.0600000005215406},{"option":"SPY260630P00890000","bid":205.8,"bid_size":180.0,"ask":208.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.824996948242},{"option":"SPY260630C00895000","bid":0.05,"bid_size":218.0,"ask":0.06,"ask_size":1124.0,"iv":0.1567,"open_interest":140.0,"volume":10.0,"delta":0.0028,"gamma":0.0001,"vega":0.0435,"theta":-0.002,"rho":0.0064,"theo":0.0488,"change":0.0,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T10:37:11","percent_change":2.23517e-6,"prev_day_close":0.0499999988824129},{"option":"SPY260630P00895000","bid":210.79,"bid_size":176.0,"ask":213.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.684997558594},{"option":"SPY260630C00900000","bid":0.04,"bid_size":636.0,"ask":0.06,"ask_size":994.0,"iv":0.1584,"open_interest":1060.0,"volume":863.0,"delta":0.0027,"gamma":0.0001,"vega":0.0414,"theta":-0.0019,"rho":0.006,"theo":0.0468,"change":-0.005,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T11:51:25","percent_change":-11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY260630P00900000","bid":215.8,"bid_size":180.0,"ask":218.64,"ask_size":99.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.109,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.684997558594},{"option":"SPY260731C00445000","bid":243.39,"bid_size":101.0,"ask":245.94,"ask_size":4.0,"iv":0.387,"open_interest":2.0,"volume":0.0,"delta":0.9663,"gamma":0.0004,"vega":0.348,"theta":-0.0074,"rho":1.845,"theo":244.7139,"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":247.269996643066},{"option":"SPY260731P00445000","bid":2.55,"bid_size":1.0,"ask":2.56,"ask_size":458.0,"iv":0.3886,"open_interest":113.0,"volume":0.0,"delta":-0.0343,"gamma":0.0004,"vega":0.351,"theta":-0.0402,"rho":-0.1068,"theo":2.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.32,"last_trade_time":"2026-02-18T13:56:26","percent_change":0.0,"prev_day_close":2.36500000953674},{"option":"SPY260731C00450000","bid":238.59,"bid_size":101.0,"ask":241.07,"ask_size":4.0,"iv":0.3808,"open_interest":2.0,"volume":0.0,"delta":0.9646,"gamma":0.0004,"vega":0.3621,"theta":-0.0091,"rho":1.8614,"theo":239.9096,"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":242.459999084473},{"option":"SPY260731P00450000","bid":2.63,"bid_size":530.0,"ask":2.66,"ask_size":452.0,"iv":0.383,"open_interest":29.0,"volume":0.0,"delta":-0.036,"gamma":0.0005,"vega":0.365,"theta":-0.0413,"rho":-0.112,"theo":2.6509,"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":2.46000003814697},{"option":"SPY260731C00455000","bid":233.77,"bid_size":260.0,"ask":236.27,"ask_size":4.0,"iv":0.3754,"open_interest":0.0,"volume":0.0,"delta":0.9629,"gamma":0.0005,"vega":0.3768,"theta":-0.0108,"rho":1.8775,"theo":235.1098,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":237.645004272461},{"option":"SPY260731P00455000","bid":2.74,"bid_size":446.0,"ask":2.77,"ask_size":446.0,"iv":0.3777,"open_interest":6.0,"volume":0.0,"delta":-0.0377,"gamma":0.0005,"vega":0.3803,"theta":-0.0423,"rho":-0.1172,"theo":2.7611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.55,"last_trade_time":"2026-02-18T13:52:05","percent_change":0.0,"prev_day_close":2.56499993801117},{"option":"SPY260731C00460000","bid":228.97,"bid_size":261.0,"ask":231.55,"ask_size":4.0,"iv":0.3712,"open_interest":0.0,"volume":0.0,"delta":0.961,"gamma":0.0005,"vega":0.3922,"theta":-0.0126,"rho":1.8933,"theo":230.3149,"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":232.845001220703},{"option":"SPY260731P00460000","bid":2.86,"bid_size":440.0,"ask":2.88,"ask_size":143.0,"iv":0.3724,"open_interest":33.0,"volume":0.0,"delta":-0.0397,"gamma":0.0005,"vega":0.3968,"theta":-0.0435,"rho":-0.1231,"theo":2.8818,"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":2.66500008106232},{"option":"SPY260731C00465000","bid":224.17,"bid_size":262.0,"ask":226.74,"ask_size":4.0,"iv":0.3656,"open_interest":6.0,"volume":0.0,"delta":0.9591,"gamma":0.0005,"vega":0.4082,"theta":-0.0144,"rho":1.9087,"theo":225.5255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":230.29,"last_trade_time":"2026-02-18T10:15:34","percent_change":0.0,"prev_day_close":228.129997253418},{"option":"SPY260731P00465000","bid":2.98,"bid_size":554.0,"ask":3.01,"ask_size":499.0,"iv":0.3671,"open_interest":226.0,"volume":0.0,"delta":-0.0416,"gamma":0.0005,"vega":0.4119,"theta":-0.0446,"rho":-0.1292,"theo":3.0028,"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":2.77499997615814},{"option":"SPY260731C00470000","bid":219.38,"bid_size":262.0,"ask":221.96,"ask_size":4.0,"iv":0.3605,"open_interest":0.0,"volume":0.0,"delta":0.957,"gamma":0.0006,"vega":0.4247,"theta":-0.0162,"rho":1.9238,"theo":220.7422,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":223.244995117188},{"option":"SPY260731P00470000","bid":3.11,"bid_size":205.0,"ask":3.13,"ask_size":205.0,"iv":0.3619,"open_interest":219.0,"volume":0.0,"delta":-0.0438,"gamma":0.0006,"vega":0.4279,"theta":-0.0458,"rho":-0.1354,"theo":3.1365,"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":2.8950001001358},{"option":"SPY260731C00475000","bid":214.62,"bid_size":101.0,"ask":217.3,"ask_size":4.0,"iv":0.357,"open_interest":0.0,"volume":0.0,"delta":0.9548,"gamma":0.0006,"vega":0.4417,"theta":-0.018,"rho":1.9385,"theo":215.9654,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":218.455001831055},{"option":"SPY260731P00475000","bid":3.24,"bid_size":615.0,"ask":3.27,"ask_size":420.0,"iv":0.3568,"open_interest":15.0,"volume":0.0,"delta":-0.046,"gamma":0.0006,"vega":0.4447,"theta":-0.0471,"rho":-0.142,"theo":3.2736,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.89,"last_trade_time":"2026-02-18T12:31:53","percent_change":0.0,"prev_day_close":3.01999998092651},{"option":"SPY260731C00480000","bid":209.83,"bid_size":264.0,"ask":212.35,"ask_size":4.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":0.9525,"gamma":0.0006,"vega":0.4593,"theta":-0.0199,"rho":1.9529,"theo":211.1956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":213.67000579834},{"option":"SPY260731P00480000","bid":3.38,"bid_size":497.0,"ask":3.41,"ask_size":198.0,"iv":0.3517,"open_interest":258.0,"volume":0.0,"delta":-0.0483,"gamma":0.0006,"vega":0.4628,"theta":-0.0483,"rho":-0.1488,"theo":3.4161,"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":3.15500009059906},{"option":"SPY260731C00485000","bid":205.06,"bid_size":265.0,"ask":207.66,"ask_size":2.0,"iv":0.3455,"open_interest":1.0,"volume":0.0,"delta":0.9501,"gamma":0.0007,"vega":0.4777,"theta":-0.0218,"rho":1.9669,"theo":206.4335,"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":208.900001525879},{"option":"SPY260731P00485000","bid":3.54,"bid_size":193.0,"ask":3.57,"ask_size":471.0,"iv":0.3469,"open_interest":26.0,"volume":0.0,"delta":-0.0507,"gamma":0.0007,"vega":0.4817,"theta":-0.0495,"rho":-0.1562,"theo":3.5624,"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":3.28999996185303},{"option":"SPY260731C00490000","bid":200.3,"bid_size":266.0,"ask":202.91,"ask_size":2.0,"iv":0.3406,"open_interest":1.0,"volume":0.0,"delta":0.9475,"gamma":0.0007,"vega":0.4969,"theta":-0.0237,"rho":1.9804,"theo":201.6797,"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":204.129997253418},{"option":"SPY260731P00490000","bid":3.7,"bid_size":509.0,"ask":3.73,"ask_size":402.0,"iv":0.342,"open_interest":70.0,"volume":0.0,"delta":-0.0534,"gamma":0.0007,"vega":0.5012,"theta":-0.0508,"rho":-0.1643,"theo":3.7214,"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":3.43500006198883},{"option":"SPY260731C00495000","bid":195.56,"bid_size":267.0,"ask":198.42,"ask_size":1.0,"iv":0.3384,"open_interest":0.0,"volume":0.0,"delta":0.9448,"gamma":0.0007,"vega":0.5171,"theta":-0.0257,"rho":1.9934,"theo":196.9348,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.375},{"option":"SPY260731P00495000","bid":3.87,"bid_size":504.0,"ask":3.9,"ask_size":398.0,"iv":0.3372,"open_interest":138.0,"volume":0.0,"delta":-0.0561,"gamma":0.0007,"vega":0.5225,"theta":-0.0522,"rho":-0.1723,"theo":3.8901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.67,"last_trade_time":"2026-02-18T14:54:48","percent_change":0.0,"prev_day_close":3.59499990940094},{"option":"SPY260731C00500000","bid":190.82,"bid_size":268.0,"ask":193.66,"ask_size":2.0,"iv":0.3332,"open_interest":3.0,"volume":0.0,"delta":0.9419,"gamma":0.0008,"vega":0.5383,"theta":-0.0277,"rho":2.0058,"theo":192.1999,"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":194.629997253418},{"option":"SPY260731P00500000","bid":4.05,"bid_size":483.0,"ask":4.08,"ask_size":188.0,"iv":0.3324,"open_interest":152.0,"volume":2.0,"delta":-0.0591,"gamma":0.0008,"vega":0.5446,"theta":-0.0536,"rho":-0.1812,"theo":4.0691,"change":0.345,"open":4.11,"high":4.11,"low":4.11,"tick":"up","last_trade_price":4.11,"last_trade_time":"2026-02-19T14:42:58","percent_change":9.16335,"prev_day_close":3.76499998569488},{"option":"SPY260731C00505000","bid":186.09,"bid_size":269.0,"ask":188.97,"ask_size":1.0,"iv":0.3286,"open_interest":0.0,"volume":0.0,"delta":0.9388,"gamma":0.0008,"vega":0.5605,"theta":-0.0298,"rho":2.0175,"theo":187.4757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.889999389648},{"option":"SPY260731P00505000","bid":4.25,"bid_size":175.0,"ask":4.28,"ask_size":478.0,"iv":0.3276,"open_interest":325.0,"volume":0.0,"delta":-0.0622,"gamma":0.0008,"vega":0.5657,"theta":-0.055,"rho":-0.1907,"theo":4.26,"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":3.94000005722046},{"option":"SPY260731C00510000","bid":181.39,"bid_size":101.0,"ask":184.02,"ask_size":2.0,"iv":0.3219,"open_interest":1.0,"volume":0.0,"delta":0.9356,"gamma":0.0009,"vega":0.5834,"theta":-0.0319,"rho":2.0286,"theo":182.7633,"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":185.17000579834},{"option":"SPY260731P00510000","bid":4.45,"bid_size":521.0,"ask":4.48,"ask_size":184.0,"iv":0.3229,"open_interest":248.0,"volume":0.0,"delta":-0.0655,"gamma":0.0009,"vega":0.5877,"theta":-0.0565,"rho":-0.2002,"theo":4.4622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.11,"last_trade_time":"2026-02-18T14:29:27","percent_change":0.0,"prev_day_close":4.13000011444092},{"option":"SPY260731C00515000","bid":176.67,"bid_size":272.0,"ask":179.57,"ask_size":3.0,"iv":0.3193,"open_interest":0.0,"volume":0.0,"delta":0.9321,"gamma":0.0009,"vega":0.6071,"theta":-0.034,"rho":2.0391,"theo":178.0633,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":180.455001831055},{"option":"SPY260731P00515000","bid":4.67,"bid_size":484.0,"ask":4.7,"ask_size":527.0,"iv":0.3184,"open_interest":34.0,"volume":0.0,"delta":-0.069,"gamma":0.0009,"vega":0.6116,"theta":-0.058,"rho":-0.2103,"theo":4.6763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.31,"last_trade_time":"2026-02-18T14:30:19","percent_change":0.0,"prev_day_close":4.32999992370606},{"option":"SPY260731C00520000","bid":172.0,"bid_size":101.0,"ask":174.85,"ask_size":2.0,"iv":0.3145,"open_interest":0.0,"volume":0.0,"delta":0.9284,"gamma":0.001,"vega":0.6316,"theta":-0.0362,"rho":2.049,"theo":173.3767,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":175.754997253418},{"option":"SPY260731P00520000","bid":4.9,"bid_size":479.0,"ask":4.93,"ask_size":527.0,"iv":0.3138,"open_interest":172.0,"volume":0.0,"delta":-0.0728,"gamma":0.001,"vega":0.6374,"theta":-0.0596,"rho":-0.2214,"theo":4.9037,"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":4.54500007629394},{"option":"SPY260731C00525000","bid":167.32,"bid_size":101.0,"ask":170.22,"ask_size":1.0,"iv":0.3102,"open_interest":6.0,"volume":0.0,"delta":0.9245,"gamma":0.001,"vega":0.6573,"theta":-0.0384,"rho":2.0582,"theo":168.7043,"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":171.065002441406},{"option":"SPY260731P00525000","bid":5.14,"bid_size":447.0,"ask":5.18,"ask_size":803.0,"iv":0.3094,"open_interest":346.0,"volume":1.0,"delta":-0.0768,"gamma":0.001,"vega":0.6636,"theta":-0.0612,"rho":-0.2338,"theo":5.146,"change":0.42,"open":5.19,"high":5.19,"low":5.19,"tick":"up","last_trade_price":5.19,"last_trade_time":"2026-02-19T14:49:15","percent_change":8.80503,"prev_day_close":4.76999998092651},{"option":"SPY260731C00530000","bid":162.67,"bid_size":101.0,"ask":165.57,"ask_size":181.0,"iv":0.3058,"open_interest":8.0,"volume":0.0,"delta":0.9204,"gamma":0.0011,"vega":0.6842,"theta":-0.0406,"rho":2.0666,"theo":164.0469,"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":166.394996643066},{"option":"SPY260731P00530000","bid":5.4,"bid_size":422.0,"ask":5.44,"ask_size":783.0,"iv":0.3049,"open_interest":371.0,"volume":3.0,"delta":-0.081,"gamma":0.0011,"vega":0.6923,"theta":-0.0628,"rho":-0.2458,"theo":5.4043,"change":0.445,"open":5.21,"high":5.46,"low":5.21,"tick":"up","last_trade_price":5.46,"last_trade_time":"2026-02-19T12:53:11","percent_change":8.87338,"prev_day_close":5.01500010490418},{"option":"SPY260731C00535000","bid":159.07,"bid_size":5.0,"ask":159.72,"ask_size":33.0,"iv":0.2998,"open_interest":0.0,"volume":0.0,"delta":0.916,"gamma":0.0011,"vega":0.7125,"theta":-0.043,"rho":2.0739,"theo":159.4059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":161.745002746582},{"option":"SPY260731P00535000","bid":5.68,"bid_size":315.0,"ask":5.72,"ask_size":755.0,"iv":0.3005,"open_interest":143.0,"volume":0.0,"delta":-0.0855,"gamma":0.0012,"vega":0.7212,"theta":-0.0645,"rho":-0.2591,"theo":5.68,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.97,"last_trade_time":"2026-02-18T12:52:12","percent_change":0.0,"prev_day_close":5.26999998092651},{"option":"SPY260731C00540000","bid":154.45,"bid_size":33.0,"ask":155.08,"ask_size":5.0,"iv":0.2955,"open_interest":0.0,"volume":0.0,"delta":0.9113,"gamma":0.0012,"vega":0.7419,"theta":-0.0453,"rho":2.0802,"theo":154.7824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":157.099998474121},{"option":"SPY260731P00540000","bid":5.97,"bid_size":266.0,"ask":6.01,"ask_size":592.0,"iv":0.2962,"open_interest":341.0,"volume":0.0,"delta":-0.0903,"gamma":0.0012,"vega":0.7488,"theta":-0.0663,"rho":-0.2732,"theo":5.9745,"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":5.53999996185303},{"option":"SPY260731C00545000","bid":149.85,"bid_size":33.0,"ask":150.48,"ask_size":33.0,"iv":0.2912,"open_interest":0.0,"volume":1.0,"delta":0.9063,"gamma":0.0013,"vega":0.7721,"theta":-0.0477,"rho":2.0856,"theo":150.1776,"change":-1.48,"open":150.7,"high":150.7,"low":150.7,"tick":"down","last_trade_price":150.7,"last_trade_time":"2026-02-19T13:49:27","percent_change":-0.972533,"prev_day_close":152.180000305176},{"option":"SPY260731P00545000","bid":6.28,"bid_size":262.0,"ask":6.32,"ask_size":632.0,"iv":0.2919,"open_interest":58.0,"volume":6.0,"delta":-0.0954,"gamma":0.0013,"vega":0.7783,"theta":-0.0681,"rho":-0.2871,"theo":6.2865,"change":0.33,"open":6.34,"high":6.34,"low":6.16,"tick":"down","last_trade_price":6.16,"last_trade_time":"2026-02-19T12:44:57","percent_change":5.66038,"prev_day_close":5.82999992370606},{"option":"SPY260731C00550000","bid":145.27,"bid_size":34.0,"ask":145.88,"ask_size":5.0,"iv":0.2869,"open_interest":0.0,"volume":0.0,"delta":0.901,"gamma":0.0013,"vega":0.8031,"theta":-0.0501,"rho":2.0901,"theo":145.5924,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":147.574996948242},{"option":"SPY260731P00550000","bid":6.61,"bid_size":254.0,"ask":6.65,"ask_size":419.0,"iv":0.2876,"open_interest":449.0,"volume":1.0,"delta":-0.1008,"gamma":0.0014,"vega":0.8105,"theta":-0.0699,"rho":-0.3031,"theo":6.6176,"change":0.3,"open":6.44,"high":6.44,"low":6.44,"tick":"up","last_trade_price":6.44,"last_trade_time":"2026-02-19T09:30:20","percent_change":4.886,"prev_day_close":6.1399998664856},{"option":"SPY260731C00555000","bid":140.71,"bid_size":5.0,"ask":141.25,"ask_size":34.0,"iv":0.2825,"open_interest":0.0,"volume":0.0,"delta":0.8954,"gamma":0.0014,"vega":0.8352,"theta":-0.0525,"rho":2.0937,"theo":141.0277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.644996643066},{"option":"SPY260731P00555000","bid":6.97,"bid_size":163.0,"ask":7.01,"ask_size":626.0,"iv":0.2834,"open_interest":49.0,"volume":0.0,"delta":-0.1065,"gamma":0.0014,"vega":0.8439,"theta":-0.0717,"rho":-0.32,"theo":6.9699,"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":6.46999979019165},{"option":"SPY260731C00560000","bid":136.18,"bid_size":5.0,"ask":136.75,"ask_size":5.0,"iv":0.2787,"open_interest":2.0,"volume":0.0,"delta":0.8895,"gamma":0.0015,"vega":0.8686,"theta":-0.0549,"rho":2.0961,"theo":136.4844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":138.87,"last_trade_time":"2026-02-18T15:49:35","percent_change":0.0,"prev_day_close":138.425003051758},{"option":"SPY260731P00560000","bid":7.34,"bid_size":243.0,"ask":7.38,"ask_size":506.0,"iv":0.2792,"open_interest":530.0,"volume":1.0,"delta":-0.1126,"gamma":0.0015,"vega":0.8794,"theta":-0.0736,"rho":-0.3377,"theo":7.3472,"change":0.51,"open":7.32,"high":7.32,"low":7.32,"tick":"up","last_trade_price":7.32,"last_trade_time":"2026-02-19T09:35:45","percent_change":7.48899,"prev_day_close":6.80999994277954},{"option":"SPY260731C00565000","bid":131.65,"bid_size":23.0,"ask":133.49,"ask_size":202.0,"iv":0.2813,"open_interest":0.0,"volume":0.0,"delta":0.8832,"gamma":0.0016,"vega":0.9034,"theta":-0.0574,"rho":2.0971,"theo":131.964,"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":134.479995727539},{"option":"SPY260731P00565000","bid":7.73,"bid_size":243.0,"ask":7.78,"ask_size":598.0,"iv":0.275,"open_interest":2.0,"volume":0.0,"delta":-0.1191,"gamma":0.0016,"vega":0.9146,"theta":-0.0755,"rho":-0.3566,"theo":7.7456,"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":7.17999982833862},{"option":"SPY260731C00570000","bid":127.16,"bid_size":5.0,"ask":128.96,"ask_size":2.0,"iv":0.2768,"open_interest":2.0,"volume":0.0,"delta":0.8765,"gamma":0.0017,"vega":0.9393,"theta":-0.0599,"rho":2.0966,"theo":127.4678,"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":129.949996948242},{"option":"SPY260731P00570000","bid":8.16,"bid_size":114.0,"ask":8.2,"ask_size":460.0,"iv":0.2709,"open_interest":477.0,"volume":1.0,"delta":-0.1259,"gamma":0.0017,"vega":0.9482,"theta":-0.0774,"rho":-0.3753,"theo":8.1714,"change":0.375,"open":7.95,"high":7.95,"low":7.95,"tick":"up","last_trade_price":7.95,"last_trade_time":"2026-02-19T09:34:49","percent_change":4.95049,"prev_day_close":7.57500004768372},{"option":"SPY260731C00575000","bid":122.7,"bid_size":5.0,"ask":123.24,"ask_size":35.0,"iv":0.2663,"open_interest":2.0,"volume":0.0,"delta":0.8694,"gamma":0.0018,"vega":0.9758,"theta":-0.0624,"rho":2.0949,"theo":122.9972,"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":125.5},{"option":"SPY260731P00575000","bid":8.6,"bid_size":233.0,"ask":8.65,"ask_size":460.0,"iv":0.2668,"open_interest":402.0,"volume":3.0,"delta":-0.1332,"gamma":0.0018,"vega":0.9844,"theta":-0.0793,"rho":-0.3958,"theo":8.6211,"change":0.625,"open":8.62,"high":8.62,"low":8.62,"tick":"up","last_trade_price":8.62,"last_trade_time":"2026-02-19T12:05:47","percent_change":7.81738,"prev_day_close":7.99500012397766},{"option":"SPY260731C00580000","bid":118.25,"bid_size":5.0,"ask":119.91,"ask_size":2.0,"iv":0.2676,"open_interest":0.0,"volume":0.0,"delta":0.8619,"gamma":0.0018,"vega":1.0129,"theta":-0.0648,"rho":2.0921,"theo":118.5531,"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":120.459999084473},{"option":"SPY260731P00580000","bid":9.08,"bid_size":416.0,"ask":9.12,"ask_size":180.0,"iv":0.2627,"open_interest":311.0,"volume":115.0,"delta":-0.1409,"gamma":0.0019,"vega":1.0234,"theta":-0.0812,"rho":-0.4185,"theo":9.0972,"change":0.6,"open":8.89,"high":9.23,"low":8.88,"tick":"up","last_trade_price":9.04,"last_trade_time":"2026-02-19T14:33:56","percent_change":7.109,"prev_day_close":8.44000005722046},{"option":"SPY260731C00585000","bid":113.84,"bid_size":6.0,"ask":114.36,"ask_size":36.0,"iv":0.2582,"open_interest":2.0,"volume":0.0,"delta":0.8539,"gamma":0.002,"vega":1.0509,"theta":-0.0673,"rho":2.088,"theo":114.1364,"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":116.575000762939},{"option":"SPY260731P00585000","bid":9.58,"bid_size":223.0,"ask":9.63,"ask_size":409.0,"iv":0.2586,"open_interest":333.0,"volume":0.0,"delta":-0.1491,"gamma":0.002,"vega":1.0632,"theta":-0.083,"rho":-0.4416,"theo":9.603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.13,"last_trade_time":"2026-02-18T09:36:06","percent_change":0.0,"prev_day_close":8.91000032424927},{"option":"SPY260731C00590000","bid":109.47,"bid_size":6.0,"ask":109.96,"ask_size":36.0,"iv":0.2543,"open_interest":0.0,"volume":0.0,"delta":0.8455,"gamma":0.0021,"vega":1.0902,"theta":-0.0697,"rho":2.0822,"theo":109.7483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.079998016357},{"option":"SPY260731P00590000","bid":10.12,"bid_size":180.0,"ask":10.16,"ask_size":161.0,"iv":0.2546,"open_interest":96.0,"volume":0.0,"delta":-0.1577,"gamma":0.0021,"vega":1.1043,"theta":-0.0849,"rho":-0.4656,"theo":10.1403,"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":9.40500020980835},{"option":"SPY260731C00595000","bid":105.12,"bid_size":6.0,"ask":105.59,"ask_size":6.0,"iv":0.25,"open_interest":404.0,"volume":0.0,"delta":0.8366,"gamma":0.0022,"vega":1.1306,"theta":-0.0721,"rho":2.0744,"theo":105.3907,"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":107.690002441406},{"option":"SPY260731P00595000","bid":10.68,"bid_size":217.0,"ask":10.73,"ask_size":170.0,"iv":0.2505,"open_interest":34.0,"volume":1.0,"delta":-0.1669,"gamma":0.0022,"vega":1.1422,"theta":-0.0868,"rho":-0.4899,"theo":10.7106,"change":0.59,"open":10.53,"high":10.53,"low":10.53,"tick":"up","last_trade_price":10.53,"last_trade_time":"2026-02-19T12:39:45","percent_change":5.93561,"prev_day_close":9.94000005722046},{"option":"SPY260731C00600000","bid":100.8,"bid_size":6.0,"ask":101.26,"ask_size":6.0,"iv":0.2462,"open_interest":15.0,"volume":0.0,"delta":0.8272,"gamma":0.0023,"vega":1.1713,"theta":-0.0744,"rho":2.0649,"theo":101.0655,"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":103.38500213623},{"option":"SPY260731P00600000","bid":11.29,"bid_size":266.0,"ask":11.33,"ask_size":145.0,"iv":0.2466,"open_interest":1558.0,"volume":77.0,"delta":-0.1766,"gamma":0.0023,"vega":1.1819,"theta":-0.0886,"rho":-0.5166,"theo":11.311,"change":0.925,"open":10.99,"high":11.43,"low":10.93,"tick":"up","last_trade_price":11.43,"last_trade_time":"2026-02-19T13:41:27","percent_change":8.80533,"prev_day_close":10.5049996376038},{"option":"SPY260731C00605000","bid":96.51,"bid_size":38.0,"ask":96.96,"ask_size":38.0,"iv":0.242,"open_interest":4.0,"volume":0.0,"delta":0.8173,"gamma":0.0024,"vega":1.212,"theta":-0.0767,"rho":2.054,"theo":96.7737,"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":99.0499992370606},{"option":"SPY260731P00605000","bid":11.93,"bid_size":93.0,"ask":11.98,"ask_size":345.0,"iv":0.2426,"open_interest":68.0,"volume":0.0,"delta":-0.1868,"gamma":0.0025,"vega":1.2248,"theta":-0.0903,"rho":-0.5459,"theo":11.945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.67,"last_trade_time":"2026-02-18T13:29:06","percent_change":0.0,"prev_day_close":11.1050000190735},{"option":"SPY260731C00610000","bid":92.26,"bid_size":38.0,"ask":92.7,"ask_size":38.0,"iv":0.2381,"open_interest":15.0,"volume":0.0,"delta":0.8068,"gamma":0.0025,"vega":1.2532,"theta":-0.0789,"rho":2.0415,"theo":92.5165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":96.49,"last_trade_time":"2026-02-18T10:06:11","percent_change":0.0,"prev_day_close":94.7550010681152},{"option":"SPY260731P00610000","bid":12.6,"bid_size":170.0,"ask":12.64,"ask_size":130.0,"iv":0.2385,"open_interest":445.0,"volume":1.0,"delta":-0.1977,"gamma":0.0026,"vega":1.2682,"theta":-0.092,"rho":-0.5742,"theo":12.6175,"change":0.665,"open":12.41,"high":12.41,"low":12.41,"tick":"up","last_trade_price":12.41,"last_trade_time":"2026-02-19T14:18:12","percent_change":5.66198,"prev_day_close":11.7450003623962},{"option":"SPY260731C00615000","bid":88.05,"bid_size":39.0,"ask":88.47,"ask_size":6.0,"iv":0.2341,"open_interest":32.0,"volume":0.0,"delta":0.7957,"gamma":0.0027,"vega":1.2954,"theta":-0.081,"rho":2.0268,"theo":88.296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":92.52,"last_trade_time":"2026-02-18T10:17:03","percent_change":0.0,"prev_day_close":90.4850006103516},{"option":"SPY260731P00615000","bid":13.32,"bid_size":91.0,"ask":13.37,"ask_size":333.0,"iv":0.2345,"open_interest":223.0,"volume":22.0,"delta":-0.2092,"gamma":0.0027,"vega":1.312,"theta":-0.0936,"rho":-0.6072,"theo":13.3343,"change":0.87,"open":12.98,"high":13.29,"low":12.78,"tick":"up","last_trade_price":13.29,"last_trade_time":"2026-02-19T14:36:43","percent_change":7.00483,"prev_day_close":12.4200000762939},{"option":"SPY260731C00620000","bid":83.87,"bid_size":40.0,"ask":84.29,"ask_size":40.0,"iv":0.2301,"open_interest":290.0,"volume":0.0,"delta":0.784,"gamma":0.0028,"vega":1.338,"theta":-0.083,"rho":2.0094,"theo":84.1147,"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":86.2800025939941},{"option":"SPY260731P00620000","bid":14.07,"bid_size":165.0,"ask":14.13,"ask_size":323.0,"iv":0.2304,"open_interest":325.0,"volume":10.0,"delta":-0.2213,"gamma":0.0029,"vega":1.3501,"theta":-0.0951,"rho":-0.6363,"theo":14.0859,"change":1.155,"open":13.87,"high":14.28,"low":13.87,"tick":"up","last_trade_price":14.28,"last_trade_time":"2026-02-19T14:42:58","percent_change":8.8,"prev_day_close":13.125},{"option":"SPY260731C00621000","bid":83.05,"bid_size":114.0,"ask":83.48,"ask_size":114.0,"iv":0.2294,"open_interest":4.0,"volume":4.0,"delta":0.7816,"gamma":0.0028,"vega":1.3464,"theta":-0.0834,"rho":2.0056,"theo":83.2835,"change":-0.885,"open":84.81,"high":84.81,"low":84.54,"tick":"down","last_trade_price":84.54,"last_trade_time":"2026-02-19T10:15:29","percent_change":-1.036,"prev_day_close":85.4250030517578},{"option":"SPY260731P00621000","bid":14.23,"bid_size":164.0,"ask":14.28,"ask_size":77.0,"iv":0.2296,"open_interest":6.0,"volume":0.0,"delta":-0.2238,"gamma":0.0029,"vega":1.3584,"theta":-0.0954,"rho":-0.6431,"theo":14.2411,"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":13.2800002098084},{"option":"SPY260731C00622000","bid":82.17,"bid_size":40.0,"ask":82.69,"ask_size":6.0,"iv":0.2285,"open_interest":1.0,"volume":0.0,"delta":0.7791,"gamma":0.0029,"vega":1.3549,"theta":-0.0838,"rho":2.0018,"theo":82.4539,"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":84.5900001525879},{"option":"SPY260731P00622000","bid":14.39,"bid_size":89.0,"ask":14.44,"ask_size":114.0,"iv":0.2288,"open_interest":40.0,"volume":0.0,"delta":-0.2264,"gamma":0.0029,"vega":1.3668,"theta":-0.0957,"rho":-0.6498,"theo":14.3981,"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":13.4299998283386},{"option":"SPY260731C00623000","bid":81.34,"bid_size":107.0,"ask":81.86,"ask_size":26.0,"iv":0.2275,"open_interest":94.0,"volume":2.0,"delta":0.7767,"gamma":0.0029,"vega":1.3633,"theta":-0.0842,"rho":1.9979,"theo":81.6261,"change":-0.01,"open":83.74,"high":83.74,"low":83.74,"tick":"up","last_trade_price":83.74,"last_trade_time":"2026-02-19T10:40:00","percent_change":-0.0119403,"prev_day_close":83.75},{"option":"SPY260731P00623000","bid":14.55,"bid_size":88.0,"ask":14.6,"ask_size":112.0,"iv":0.228,"open_interest":2.0,"volume":0.0,"delta":-0.2289,"gamma":0.003,"vega":1.3754,"theta":-0.0959,"rho":-0.6569,"theo":14.5567,"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":13.5799999237061},{"option":"SPY260731C00624000","bid":80.52,"bid_size":40.0,"ask":81.04,"ask_size":40.0,"iv":0.2267,"open_interest":2.0,"volume":0.0,"delta":0.7742,"gamma":0.0029,"vega":1.3718,"theta":-0.0846,"rho":1.994,"theo":80.7999,"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":82.939998626709},{"option":"SPY260731P00624000","bid":14.71,"bid_size":163.0,"ask":14.77,"ask_size":274.0,"iv":0.2272,"open_interest":45.0,"volume":0.0,"delta":-0.2315,"gamma":0.003,"vega":1.3841,"theta":-0.0962,"rho":-0.6632,"theo":14.7172,"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":13.7300000190735},{"option":"SPY260731C00625000","bid":79.75,"bid_size":40.0,"ask":80.15,"ask_size":40.0,"iv":0.2259,"open_interest":7.0,"volume":0.0,"delta":0.7717,"gamma":0.0029,"vega":1.38,"theta":-0.085,"rho":1.9901,"theo":79.9918,"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":82.1450004577637},{"option":"SPY260731P00625000","bid":14.87,"bid_size":163.0,"ask":14.93,"ask_size":331.0,"iv":0.2264,"open_interest":217.0,"volume":1.0,"delta":-0.2341,"gamma":0.003,"vega":1.3926,"theta":-0.0965,"rho":-0.6702,"theo":14.8795,"change":0.915,"open":14.8,"high":14.8,"low":14.8,"tick":"up","last_trade_price":14.8,"last_trade_time":"2026-02-19T12:02:05","percent_change":6.58985,"prev_day_close":13.8849997520447},{"option":"SPY260731C00626000","bid":78.88,"bid_size":40.0,"ask":79.39,"ask_size":40.0,"iv":0.2251,"open_interest":0.0,"volume":0.0,"delta":0.7691,"gamma":0.003,"vega":1.3885,"theta":-0.0853,"rho":1.9859,"theo":79.1529,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":81.254997253418},{"option":"SPY260731P00626000","bid":15.04,"bid_size":87.0,"ask":15.09,"ask_size":87.0,"iv":0.2256,"open_interest":15.0,"volume":0.0,"delta":-0.2369,"gamma":0.0031,"vega":1.4016,"theta":-0.0968,"rho":-0.6788,"theo":15.0477,"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":14.0450000762939},{"option":"SPY260731C00627000","bid":78.06,"bid_size":41.0,"ask":78.52,"ask_size":6.0,"iv":0.2242,"open_interest":0.0,"volume":0.0,"delta":0.7665,"gamma":0.003,"vega":1.3967,"theta":-0.0857,"rho":1.9819,"theo":78.3483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":80.4250030517578},{"option":"SPY260731P00627000","bid":15.2,"bid_size":162.0,"ask":15.26,"ask_size":270.0,"iv":0.2247,"open_interest":29.0,"volume":0.0,"delta":-0.2395,"gamma":0.0031,"vega":1.4106,"theta":-0.097,"rho":-0.6855,"theo":15.2098,"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":14.1999998092651},{"option":"SPY260731C00628000","bid":77.25,"bid_size":41.0,"ask":77.74,"ask_size":6.0,"iv":0.2235,"open_interest":3.0,"volume":0.0,"delta":0.7639,"gamma":0.003,"vega":1.4051,"theta":-0.086,"rho":1.9775,"theo":77.5131,"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":79.620002746582},{"option":"SPY260731P00628000","bid":15.37,"bid_size":160.0,"ask":15.43,"ask_size":267.0,"iv":0.2239,"open_interest":1.0,"volume":0.0,"delta":-0.2422,"gamma":0.0031,"vega":1.42,"theta":-0.0973,"rho":-0.6918,"theo":15.3778,"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":14.3649997711182},{"option":"SPY260731C00629000","bid":76.43,"bid_size":41.0,"ask":76.92,"ask_size":41.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.7612,"gamma":0.0031,"vega":1.4134,"theta":-0.0864,"rho":1.9732,"theo":76.6958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.8250007629394},{"option":"SPY260731P00629000","bid":15.54,"bid_size":160.0,"ask":15.6,"ask_size":265.0,"iv":0.2231,"open_interest":69.0,"volume":0.0,"delta":-0.245,"gamma":0.0032,"vega":1.4289,"theta":-0.0975,"rho":-0.6997,"theo":15.5525,"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":14.5300002098084},{"option":"SPY260731C00630000","bid":75.67,"bid_size":41.0,"ask":76.04,"ask_size":6.0,"iv":0.2219,"open_interest":28.0,"volume":0.0,"delta":0.7586,"gamma":0.0031,"vega":1.4216,"theta":-0.0867,"rho":1.969,"theo":75.8965,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":79.9,"last_trade_time":"2026-02-18T12:53:10","percent_change":0.0,"prev_day_close":77.9700012207031},{"option":"SPY260731P00630000","bid":15.72,"bid_size":203.0,"ask":15.78,"ask_size":307.0,"iv":0.2223,"open_interest":248.0,"volume":1.0,"delta":-0.2477,"gamma":0.0032,"vega":1.4368,"theta":-0.0978,"rho":-0.7057,"theo":15.7212,"change":1.03,"open":15.72,"high":15.72,"low":15.72,"tick":"up","last_trade_price":15.72,"last_trade_time":"2026-02-19T12:05:23","percent_change":7.01157,"prev_day_close":14.6900000572205},{"option":"SPY260731C00631000","bid":74.82,"bid_size":6.0,"ask":75.29,"ask_size":41.0,"iv":0.2211,"open_interest":13.0,"volume":0.0,"delta":0.7559,"gamma":0.0031,"vega":1.43,"theta":-0.0871,"rho":1.9644,"theo":75.0668,"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":77.1800003051758},{"option":"SPY260731P00631000","bid":15.89,"bid_size":159.0,"ask":15.95,"ask_size":262.0,"iv":0.2215,"open_interest":43.0,"volume":0.0,"delta":-0.2506,"gamma":0.0032,"vega":1.4451,"theta":-0.098,"rho":-0.7126,"theo":15.8962,"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":14.8600001335144},{"option":"SPY260731C00632000","bid":74.01,"bid_size":6.0,"ask":74.48,"ask_size":41.0,"iv":0.2203,"open_interest":2.0,"volume":0.0,"delta":0.7532,"gamma":0.0032,"vega":1.4382,"theta":-0.0874,"rho":1.96,"theo":74.2712,"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":76.3699989318848},{"option":"SPY260731P00632000","bid":16.07,"bid_size":159.0,"ask":16.13,"ask_size":261.0,"iv":0.2206,"open_interest":0.0,"volume":0.0,"delta":-0.2534,"gamma":0.0032,"vega":1.4541,"theta":-0.0983,"rho":-0.7194,"theo":16.0729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":15.0300002098084},{"option":"SPY260731C00633000","bid":73.19,"bid_size":42.0,"ask":73.66,"ask_size":7.0,"iv":0.2194,"open_interest":3.0,"volume":0.0,"delta":0.7504,"gamma":0.0032,"vega":1.4465,"theta":-0.0877,"rho":1.9553,"theo":73.4614,"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":75.5149993896484},{"option":"SPY260731P00633000","bid":16.25,"bid_size":85.0,"ask":16.31,"ask_size":259.0,"iv":0.2198,"open_interest":17.0,"volume":0.0,"delta":-0.2563,"gamma":0.0033,"vega":1.4625,"theta":-0.0985,"rho":-0.7269,"theo":16.2519,"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":15.1999998092651},{"option":"SPY260731C00634000","bid":72.39,"bid_size":42.0,"ask":72.85,"ask_size":7.0,"iv":0.2189,"open_interest":13.0,"volume":0.0,"delta":0.7476,"gamma":0.0032,"vega":1.4549,"theta":-0.088,"rho":1.9503,"theo":72.6376,"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":74.7199974060059},{"option":"SPY260731P00634000","bid":16.43,"bid_size":158.0,"ask":16.49,"ask_size":258.0,"iv":0.219,"open_interest":4.0,"volume":0.0,"delta":-0.2593,"gamma":0.0033,"vega":1.4713,"theta":-0.0987,"rho":-0.734,"theo":16.4376,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.58,"last_trade_time":"2026-02-18T10:18:04","percent_change":0.0,"prev_day_close":15.3699998855591},{"option":"SPY260731C00635000","bid":71.63,"bid_size":42.0,"ask":72.0,"ask_size":42.0,"iv":0.2178,"open_interest":2.0,"volume":0.0,"delta":0.7448,"gamma":0.0032,"vega":1.4631,"theta":-0.0884,"rho":1.9455,"theo":71.8477,"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":73.879997253418},{"option":"SPY260731P00635000","bid":16.61,"bid_size":157.0,"ask":16.67,"ask_size":256.0,"iv":0.2182,"open_interest":116.0,"volume":0.0,"delta":-0.2622,"gamma":0.0034,"vega":1.4801,"theta":-0.099,"rho":-0.7427,"theo":16.6165,"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":15.539999961853},{"option":"SPY260731C00636000","bid":70.79,"bid_size":42.0,"ask":71.24,"ask_size":7.0,"iv":0.2169,"open_interest":1.0,"volume":0.0,"delta":0.742,"gamma":0.0033,"vega":1.4714,"theta":-0.0887,"rho":1.9404,"theo":71.0438,"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":73.0749969482422},{"option":"SPY260731P00636000","bid":16.8,"bid_size":85.0,"ask":16.86,"ask_size":255.0,"iv":0.2173,"open_interest":4.0,"volume":0.0,"delta":-0.2651,"gamma":0.0034,"vega":1.489,"theta":-0.0992,"rho":-0.748,"theo":16.8018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.66,"last_trade_time":"2026-02-18T09:57:19","percent_change":0.0,"prev_day_close":15.7199997901916},{"option":"SPY260731C00637000","bid":69.99,"bid_size":42.0,"ask":70.44,"ask_size":7.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.739,"gamma":0.0033,"vega":1.4799,"theta":-0.089,"rho":1.935,"theo":70.2262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":72.2400016784668},{"option":"SPY260731P00637000","bid":16.98,"bid_size":157.0,"ask":17.05,"ask_size":254.0,"iv":0.2164,"open_interest":4.0,"volume":0.0,"delta":-0.2682,"gamma":0.0034,"vega":1.4962,"theta":-0.0994,"rho":-0.7575,"theo":16.9904,"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":15.9000000953674},{"option":"SPY260731C00638000","bid":69.19,"bid_size":43.0,"ask":69.64,"ask_size":43.0,"iv":0.2153,"open_interest":36.0,"volume":0.0,"delta":0.7362,"gamma":0.0033,"vega":1.4881,"theta":-0.0893,"rho":1.9298,"theo":69.4424,"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":71.4850006103516},{"option":"SPY260731P00638000","bid":17.17,"bid_size":156.0,"ask":17.24,"ask_size":252.0,"iv":0.2156,"open_interest":13.0,"volume":0.0,"delta":-0.2712,"gamma":0.0034,"vega":1.5032,"theta":-0.0996,"rho":-0.7641,"theo":17.181,"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":16.0799999237061},{"option":"SPY260731C00639000","bid":68.39,"bid_size":43.0,"ask":68.84,"ask_size":43.0,"iv":0.2145,"open_interest":1.0,"volume":0.0,"delta":0.7332,"gamma":0.0034,"vega":1.4965,"theta":-0.0896,"rho":1.9241,"theo":68.6291,"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":70.6499977111816},{"option":"SPY260731P00639000","bid":17.37,"bid_size":84.0,"ask":17.43,"ask_size":251.0,"iv":0.2148,"open_interest":171.0,"volume":0.0,"delta":-0.2743,"gamma":0.0035,"vega":1.5102,"theta":-0.0998,"rho":-0.7711,"theo":17.3733,"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":16.2600002288818},{"option":"SPY260731C00640000","bid":67.64,"bid_size":43.0,"ask":67.99,"ask_size":43.0,"iv":0.2136,"open_interest":16.0,"volume":0.0,"delta":0.7302,"gamma":0.0034,"vega":1.5046,"theta":-0.0898,"rho":1.9186,"theo":67.8495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":71.6,"last_trade_time":"2026-02-18T11:45:15","percent_change":0.0,"prev_day_close":69.7900009155274},{"option":"SPY260731P00640000","bid":17.56,"bid_size":154.0,"ask":17.62,"ask_size":248.0,"iv":0.2139,"open_interest":904.0,"volume":10.0,"delta":-0.2774,"gamma":0.0035,"vega":1.5176,"theta":-0.1,"rho":-0.7785,"theo":17.5674,"change":0.495,"open":16.93,"high":16.94,"low":16.93,"tick":"up","last_trade_price":16.94,"last_trade_time":"2026-02-19T10:58:18","percent_change":3.01004,"prev_day_close":16.4449996948242},{"option":"SPY260731C00641000","bid":66.81,"bid_size":7.0,"ask":67.25,"ask_size":43.0,"iv":0.2131,"open_interest":0.0,"volume":0.0,"delta":0.7272,"gamma":0.0034,"vega":1.513,"theta":-0.0901,"rho":1.9127,"theo":67.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":69.0399971008301},{"option":"SPY260731P00641000","bid":17.76,"bid_size":83.0,"ask":17.82,"ask_size":247.0,"iv":0.2131,"open_interest":7.0,"volume":0.0,"delta":-0.2806,"gamma":0.0036,"vega":1.5253,"theta":-0.1002,"rho":-0.786,"theo":17.7632,"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":16.6300001144409},{"option":"SPY260731C00642000","bid":66.03,"bid_size":7.0,"ask":66.47,"ask_size":43.0,"iv":0.2121,"open_interest":0.0,"volume":0.0,"delta":0.7241,"gamma":0.0035,"vega":1.5211,"theta":-0.0904,"rho":1.9068,"theo":66.2499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":68.2400016784668},{"option":"SPY260731P00642000","bid":17.96,"bid_size":83.0,"ask":18.02,"ask_size":246.0,"iv":0.2123,"open_interest":27.0,"volume":0.0,"delta":-0.2838,"gamma":0.0036,"vega":1.5334,"theta":-0.1003,"rho":-0.7942,"theo":17.9613,"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":16.8200006484985},{"option":"SPY260731C00643000","bid":65.23,"bid_size":44.0,"ask":65.67,"ask_size":7.0,"iv":0.2112,"open_interest":0.0,"volume":0.0,"delta":0.721,"gamma":0.0035,"vega":1.5292,"theta":-0.0906,"rho":1.9008,"theo":65.4613,"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":67.4900016784668},{"option":"SPY260731P00643000","bid":18.16,"bid_size":83.0,"ask":18.22,"ask_size":244.0,"iv":0.2114,"open_interest":60.0,"volume":0.0,"delta":-0.287,"gamma":0.0036,"vega":1.5415,"theta":-0.1005,"rho":-0.8025,"theo":18.1614,"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":17.0149993896484},{"option":"SPY260731C00644000","bid":64.45,"bid_size":44.0,"ask":64.89,"ask_size":44.0,"iv":0.2104,"open_interest":0.0,"volume":0.0,"delta":0.7179,"gamma":0.0035,"vega":1.5373,"theta":-0.0909,"rho":1.8948,"theo":64.6751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.689998626709},{"option":"SPY260731P00644000","bid":18.36,"bid_size":153.0,"ask":18.42,"ask_size":83.0,"iv":0.2106,"open_interest":5.0,"volume":0.0,"delta":-0.2903,"gamma":0.0037,"vega":1.5489,"theta":-0.1007,"rho":-0.81,"theo":18.3644,"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":17.2049999237061},{"option":"SPY260731C00645000","bid":63.77,"bid_size":125.0,"ask":64.04,"ask_size":44.0,"iv":0.2099,"open_interest":86.0,"volume":1.0,"delta":0.7148,"gamma":0.0036,"vega":1.5451,"theta":-0.0911,"rho":1.8888,"theo":63.9067,"change":-2.54,"open":63.3,"high":63.3,"low":63.3,"tick":"down","last_trade_price":63.3,"last_trade_time":"2026-02-19T13:22:34","percent_change":-3.85784,"prev_day_close":65.8400001525879},{"option":"SPY260731P00645000","bid":18.57,"bid_size":152.0,"ask":18.63,"ask_size":241.0,"iv":0.2098,"open_interest":296.0,"volume":1.0,"delta":-0.2936,"gamma":0.0037,"vega":1.5571,"theta":-0.1008,"rho":-0.8163,"theo":18.5696,"change":0.91,"open":18.31,"high":18.31,"low":18.31,"tick":"up","last_trade_price":18.31,"last_trade_time":"2026-02-19T14:05:36","percent_change":5.22988,"prev_day_close":17.4000005722046},{"option":"SPY260731C00646000","bid":62.89,"bid_size":44.0,"ask":63.32,"ask_size":44.0,"iv":0.2088,"open_interest":0.0,"volume":0.0,"delta":0.7116,"gamma":0.0036,"vega":1.5531,"theta":-0.0914,"rho":1.8824,"theo":63.1096,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":65.0599975585938},{"option":"SPY260731P00646000","bid":18.78,"bid_size":82.0,"ask":18.84,"ask_size":240.0,"iv":0.209,"open_interest":320.0,"volume":0.0,"delta":-0.2969,"gamma":0.0037,"vega":1.5656,"theta":-0.101,"rho":-0.8252,"theo":18.7771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.64,"last_trade_time":"2026-02-18T11:41:30","percent_change":0.0,"prev_day_close":17.5999994277954},{"option":"SPY260731C00647000","bid":62.11,"bid_size":44.0,"ask":62.54,"ask_size":44.0,"iv":0.2079,"open_interest":0.0,"volume":0.0,"delta":0.7083,"gamma":0.0036,"vega":1.5609,"theta":-0.0916,"rho":1.8761,"theo":62.3305,"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":64.2650032043457},{"option":"SPY260731P00647000","bid":18.99,"bid_size":198.0,"ask":19.05,"ask_size":239.0,"iv":0.2081,"open_interest":87.0,"volume":82.0,"delta":-0.3003,"gamma":0.0038,"vega":1.5741,"theta":-0.1012,"rho":-0.8339,"theo":18.9875,"change":0.645,"open":18.45,"high":18.45,"low":18.45,"tick":"up","last_trade_price":18.45,"last_trade_time":"2026-02-19T11:36:29","percent_change":3.62258,"prev_day_close":17.8050003051758},{"option":"SPY260731C00648000","bid":61.35,"bid_size":7.0,"ask":61.76,"ask_size":45.0,"iv":0.207,"open_interest":5.0,"volume":0.0,"delta":0.7051,"gamma":0.0037,"vega":1.5686,"theta":-0.0918,"rho":1.8699,"theo":61.5692,"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":63.5300006866455},{"option":"SPY260731P00648000","bid":19.2,"bid_size":151.0,"ask":19.26,"ask_size":57.0,"iv":0.2073,"open_interest":48.0,"volume":4.0,"delta":-0.3037,"gamma":0.0038,"vega":1.5829,"theta":-0.1013,"rho":-0.8418,"theo":19.2011,"change":0.64,"open":18.65,"high":18.65,"low":18.65,"tick":"up","last_trade_price":18.65,"last_trade_time":"2026-02-19T11:05:11","percent_change":3.55358,"prev_day_close":18.0100002288818},{"option":"SPY260731C00649000","bid":60.57,"bid_size":45.0,"ask":60.98,"ask_size":45.0,"iv":0.2063,"open_interest":0.0,"volume":0.0,"delta":0.7018,"gamma":0.0037,"vega":1.5764,"theta":-0.092,"rho":1.8633,"theo":60.7795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.7450008392334},{"option":"SPY260731P00649000","bid":19.42,"bid_size":81.0,"ask":19.48,"ask_size":236.0,"iv":0.2065,"open_interest":14.0,"volume":0.0,"delta":-0.3072,"gamma":0.0038,"vega":1.5906,"theta":-0.1014,"rho":-0.851,"theo":19.4179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.27,"last_trade_time":"2026-02-18T10:55:16","percent_change":0.0,"prev_day_close":18.2150001525879},{"option":"SPY260731C00650000","bid":59.84,"bid_size":45.0,"ask":60.16,"ask_size":45.0,"iv":0.2053,"open_interest":61.0,"volume":0.0,"delta":0.6985,"gamma":0.0037,"vega":1.5839,"theta":-0.0922,"rho":1.8569,"theo":60.023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.5,"last_trade_time":"2026-02-18T14:22:02","percent_change":0.0,"prev_day_close":61.8799991607666},{"option":"SPY260731P00650000","bid":19.63,"bid_size":197.0,"ask":19.7,"ask_size":234.0,"iv":0.2056,"open_interest":696.0,"volume":11.0,"delta":-0.3107,"gamma":0.0039,"vega":1.5976,"theta":-0.1016,"rho":-0.8581,"theo":19.6379,"change":1.105,"open":19.22,"high":19.52,"low":18.94,"tick":"up","last_trade_price":19.52,"last_trade_time":"2026-02-19T12:48:08","percent_change":6.00054,"prev_day_close":18.414999961853},{"option":"SPY260731C00651000","bid":59.04,"bid_size":7.0,"ask":59.44,"ask_size":45.0,"iv":0.2044,"open_interest":0.0,"volume":0.0,"delta":0.6952,"gamma":0.0038,"vega":1.5915,"theta":-0.0924,"rho":1.8502,"theo":59.2537,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.1399993896484},{"option":"SPY260731P00651000","bid":19.85,"bid_size":148.0,"ask":19.92,"ask_size":231.0,"iv":0.2047,"open_interest":10.0,"volume":3.0,"delta":-0.3143,"gamma":0.0039,"vega":1.6053,"theta":-0.1017,"rho":-0.8666,"theo":19.8601,"change":1.165,"open":19.8,"high":19.8,"low":19.8,"tick":"up","last_trade_price":19.8,"last_trade_time":"2026-02-19T09:41:34","percent_change":6.25168,"prev_day_close":18.6350002288818},{"option":"SPY260731C00652000","bid":58.26,"bid_size":46.0,"ask":58.67,"ask_size":46.0,"iv":0.2038,"open_interest":0.0,"volume":0.0,"delta":0.6918,"gamma":0.0038,"vega":1.599,"theta":-0.0926,"rho":1.8434,"theo":58.4869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":60.4050006866455},{"option":"SPY260731P00652000","bid":20.08,"bid_size":148.0,"ask":20.15,"ask_size":230.0,"iv":0.2039,"open_interest":239.0,"volume":4.0,"delta":-0.3179,"gamma":0.004,"vega":1.6128,"theta":-0.1018,"rho":-0.8748,"theo":20.0854,"change":1.1,"open":19.95,"high":19.95,"low":19.95,"tick":"up","last_trade_price":19.95,"last_trade_time":"2026-02-19T09:48:25","percent_change":5.83555,"prev_day_close":18.8499994277954},{"option":"SPY260731C00653000","bid":57.5,"bid_size":46.0,"ask":57.91,"ask_size":46.0,"iv":0.2028,"open_interest":2.0,"volume":0.0,"delta":0.6882,"gamma":0.0038,"vega":1.6066,"theta":-0.0928,"rho":1.8363,"theo":57.7076,"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":59.5750007629394},{"option":"SPY260731P00653000","bid":20.31,"bid_size":195.0,"ask":20.37,"ask_size":195.0,"iv":0.203,"open_interest":161.0,"volume":1.0,"delta":-0.3215,"gamma":0.004,"vega":1.6203,"theta":-0.1019,"rho":-0.8825,"theo":20.3134,"change":0.885,"open":19.95,"high":19.95,"low":19.95,"tick":"up","last_trade_price":19.95,"last_trade_time":"2026-02-19T14:25:58","percent_change":4.64201,"prev_day_close":19.0650005340576},{"option":"SPY260731C00654000","bid":56.74,"bid_size":46.0,"ask":57.14,"ask_size":7.0,"iv":0.2021,"open_interest":1.0,"volume":0.0,"delta":0.6848,"gamma":0.0039,"vega":1.614,"theta":-0.093,"rho":1.8292,"theo":56.9462,"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":58.8150005340576},{"option":"SPY260731P00654000","bid":20.53,"bid_size":146.0,"ask":20.6,"ask_size":146.0,"iv":0.2022,"open_interest":12.0,"volume":0.0,"delta":-0.3252,"gamma":0.004,"vega":1.6282,"theta":-0.102,"rho":-0.89,"theo":20.5445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":18.18,"last_trade_time":"2026-02-18T13:00:38","percent_change":0.0,"prev_day_close":19.2849998474121},{"option":"SPY260731C00655000","bid":56.02,"bid_size":47.0,"ask":56.31,"ask_size":7.0,"iv":0.2011,"open_interest":2.0,"volume":0.0,"delta":0.6812,"gamma":0.0039,"vega":1.6214,"theta":-0.0931,"rho":1.8219,"theo":56.1874,"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":58.0300006866455},{"option":"SPY260731P00655000","bid":20.77,"bid_size":78.0,"ask":20.84,"ask_size":225.0,"iv":0.2013,"open_interest":465.0,"volume":0.0,"delta":-0.3289,"gamma":0.0041,"vega":1.6359,"theta":-0.1021,"rho":-0.8972,"theo":20.7791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.42,"last_trade_time":"2026-02-18T10:55:54","percent_change":0.0,"prev_day_close":19.5050001144409},{"option":"SPY260731C00656000","bid":55.24,"bid_size":7.0,"ask":55.63,"ask_size":47.0,"iv":0.2003,"open_interest":10.0,"volume":0.0,"delta":0.6778,"gamma":0.0039,"vega":1.6287,"theta":-0.0933,"rho":1.8146,"theo":55.4465,"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":57.2700004577637},{"option":"SPY260731P00656000","bid":21.0,"bid_size":144.0,"ask":21.07,"ask_size":144.0,"iv":0.2004,"open_interest":2.0,"volume":0.0,"delta":-0.3327,"gamma":0.0041,"vega":1.6424,"theta":-0.1022,"rho":-0.9088,"theo":21.017,"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":19.7250003814697},{"option":"SPY260731C00657000","bid":54.48,"bid_size":47.0,"ask":54.87,"ask_size":7.0,"iv":0.1995,"open_interest":124.0,"volume":0.0,"delta":0.6741,"gamma":0.004,"vega":1.6361,"theta":-0.0934,"rho":1.8067,"theo":54.6784,"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":56.5150012969971},{"option":"SPY260731P00657000","bid":21.24,"bid_size":142.0,"ask":21.31,"ask_size":142.0,"iv":0.1996,"open_interest":2.0,"volume":2.0,"delta":-0.3365,"gamma":0.0042,"vega":1.6482,"theta":-0.1022,"rho":-0.9158,"theo":21.2578,"change":1.305,"open":21.26,"high":21.26,"low":21.26,"tick":"down","last_trade_price":21.26,"last_trade_time":"2026-02-19T14:52:04","percent_change":6.53971,"prev_day_close":19.9549999237061},{"option":"SPY260731C00658000","bid":53.73,"bid_size":47.0,"ask":54.12,"ask_size":47.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":0.6704,"gamma":0.004,"vega":1.6433,"theta":-0.0935,"rho":1.7989,"theo":53.9282,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.75},{"option":"SPY260731P00658000","bid":21.48,"bid_size":142.0,"ask":21.55,"ask_size":77.0,"iv":0.1988,"open_interest":4.0,"volume":0.0,"delta":-0.3404,"gamma":0.0042,"vega":1.6541,"theta":-0.1023,"rho":-0.9248,"theo":21.5009,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.31,"last_trade_time":"2026-02-18T10:21:03","percent_change":0.0,"prev_day_close":20.1849994659424},{"option":"SPY260731C00659000","bid":52.99,"bid_size":48.0,"ask":53.37,"ask_size":8.0,"iv":0.1977,"open_interest":1.0,"volume":0.0,"delta":0.6668,"gamma":0.004,"vega":1.6505,"theta":-0.0936,"rho":1.7909,"theo":53.181,"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":55.0},{"option":"SPY260731P00659000","bid":21.73,"bid_size":141.0,"ask":21.8,"ask_size":141.0,"iv":0.1979,"open_interest":163.0,"volume":0.0,"delta":-0.3443,"gamma":0.0042,"vega":1.6606,"theta":-0.1024,"rho":-0.9336,"theo":21.7462,"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":20.4249992370605},{"option":"SPY260731C00660000","bid":52.29,"bid_size":8.0,"ask":52.58,"ask_size":137.0,"iv":0.1969,"open_interest":25.0,"volume":1.0,"delta":0.6631,"gamma":0.0041,"vega":1.6575,"theta":-0.0938,"rho":1.7827,"theo":52.4368,"change":-0.34,"open":53.89,"high":53.89,"low":53.89,"tick":"down","last_trade_price":53.89,"last_trade_time":"2026-02-19T09:59:39","percent_change":-0.626962,"prev_day_close":54.230001449585},{"option":"SPY260731P00660000","bid":21.98,"bid_size":76.0,"ask":22.05,"ask_size":216.0,"iv":0.1971,"open_interest":155.0,"volume":37.0,"delta":-0.3482,"gamma":0.0043,"vega":1.6671,"theta":-0.1024,"rho":-0.9419,"theo":21.9944,"change":1.335,"open":21.11,"high":21.99,"low":21.11,"tick":"up","last_trade_price":21.99,"last_trade_time":"2026-02-19T14:52:04","percent_change":6.46332,"prev_day_close":20.6550006866455},{"option":"SPY260731C00661000","bid":51.51,"bid_size":48.0,"ask":51.88,"ask_size":8.0,"iv":0.1961,"open_interest":0.0,"volume":0.0,"delta":0.6593,"gamma":0.0041,"vega":1.6644,"theta":-0.0939,"rho":1.7744,"theo":51.6957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":53.4950008392334},{"option":"SPY260731P00661000","bid":22.23,"bid_size":139.0,"ask":22.3,"ask_size":139.0,"iv":0.1962,"open_interest":12.0,"volume":0.0,"delta":-0.3522,"gamma":0.0043,"vega":1.6738,"theta":-0.1025,"rho":-0.9474,"theo":22.2459,"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":20.8950004577637},{"option":"SPY260731C00662000","bid":50.77,"bid_size":49.0,"ask":51.11,"ask_size":8.0,"iv":0.1952,"open_interest":5.0,"volume":0.0,"delta":0.6555,"gamma":0.0042,"vega":1.6713,"theta":-0.094,"rho":1.766,"theo":50.9577,"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":52.7399997711182},{"option":"SPY260731P00662000","bid":22.48,"bid_size":191.0,"ask":22.56,"ask_size":139.0,"iv":0.1954,"open_interest":3.0,"volume":3.0,"delta":-0.3563,"gamma":0.0044,"vega":1.6797,"theta":-0.1025,"rho":-0.9565,"theo":22.5012,"change":1.06,"open":22.83,"high":22.83,"low":22.2,"tick":"down","last_trade_price":22.2,"last_trade_time":"2026-02-19T14:29:24","percent_change":5.01419,"prev_day_close":21.1400003433228},{"option":"SPY260731C00663000","bid":50.03,"bid_size":49.0,"ask":50.41,"ask_size":49.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":0.6517,"gamma":0.0042,"vega":1.6779,"theta":-0.094,"rho":1.7577,"theo":50.2374,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":52.0249996185303},{"option":"SPY260731P00663000","bid":22.74,"bid_size":190.0,"ask":22.81,"ask_size":74.0,"iv":0.1946,"open_interest":5.0,"volume":2.0,"delta":-0.3604,"gamma":0.0044,"vega":1.6858,"theta":-0.1026,"rho":-0.9648,"theo":22.7591,"change":1.09,"open":22.48,"high":22.48,"low":22.48,"tick":"up","last_trade_price":22.48,"last_trade_time":"2026-02-19T14:29:13","percent_change":5.09584,"prev_day_close":21.3900003433228},{"option":"SPY260731C00664000","bid":49.31,"bid_size":49.0,"ask":49.67,"ask_size":49.0,"iv":0.1936,"open_interest":2.0,"volume":1.0,"delta":0.6478,"gamma":0.0042,"vega":1.6845,"theta":-0.0941,"rho":1.7488,"theo":49.4912,"change":-0.94,"open":50.31,"high":50.31,"low":50.31,"tick":"down","last_trade_price":50.31,"last_trade_time":"2026-02-19T10:29:23","percent_change":-1.83415,"prev_day_close":51.25},{"option":"SPY260731P00664000","bid":23.0,"bid_size":190.0,"ask":23.08,"ask_size":136.0,"iv":0.1937,"open_interest":433.0,"volume":3.0,"delta":-0.3645,"gamma":0.0044,"vega":1.6931,"theta":-0.1026,"rho":-0.9727,"theo":23.0181,"change":1.3,"open":23.33,"high":23.33,"low":22.94,"tick":"down","last_trade_price":22.94,"last_trade_time":"2026-02-19T13:50:23","percent_change":6.00739,"prev_day_close":21.6400003433228},{"option":"SPY260731C00665000","bid":48.61,"bid_size":50.0,"ask":48.9,"ask_size":50.0,"iv":0.1927,"open_interest":50.0,"volume":0.0,"delta":0.6439,"gamma":0.0042,"vega":1.6909,"theta":-0.0942,"rho":1.7404,"theo":48.7773,"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":50.5249996185303},{"option":"SPY260731P00665000","bid":23.27,"bid_size":189.0,"ask":23.34,"ask_size":73.0,"iv":0.1928,"open_interest":1382.0,"volume":21.0,"delta":-0.3687,"gamma":0.0045,"vega":1.6994,"theta":-0.1026,"rho":-0.9829,"theo":23.2862,"change":1.175,"open":22.73,"high":23.75,"low":22.39,"tick":"down","last_trade_price":23.06,"last_trade_time":"2026-02-19T14:29:30","percent_change":5.36897,"prev_day_close":21.8850002288818},{"option":"SPY260731C00666000","bid":47.86,"bid_size":8.0,"ask":48.22,"ask_size":50.0,"iv":0.1919,"open_interest":1.0,"volume":0.0,"delta":0.6399,"gamma":0.0043,"vega":1.6972,"theta":-0.0942,"rho":1.7314,"theo":48.0377,"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":49.7950000762939},{"option":"SPY260731P00666000","bid":23.54,"bid_size":189.0,"ask":23.61,"ask_size":73.0,"iv":0.192,"open_interest":18.0,"volume":6.0,"delta":-0.3729,"gamma":0.0045,"vega":1.7059,"theta":-0.1026,"rho":-0.9918,"theo":23.5563,"change":1.23,"open":23.01,"high":23.38,"low":22.65,"tick":"up","last_trade_price":23.38,"last_trade_time":"2026-02-19T14:34:01","percent_change":5.55304,"prev_day_close":22.1500005722046},{"option":"SPY260731C00667000","bid":47.13,"bid_size":50.0,"ask":47.5,"ask_size":50.0,"iv":0.1911,"open_interest":0.0,"volume":0.0,"delta":0.6359,"gamma":0.0043,"vega":1.7034,"theta":-0.0942,"rho":1.7225,"theo":47.3159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.0399990081787},{"option":"SPY260731P00667000","bid":23.81,"bid_size":188.0,"ask":23.89,"ask_size":134.0,"iv":0.1912,"open_interest":6.0,"volume":3.0,"delta":-0.3772,"gamma":0.0046,"vega":1.7116,"theta":-0.1026,"rho":-1.0035,"theo":23.8305,"change":1.1,"open":24.1,"high":24.1,"low":23.51,"tick":"down","last_trade_price":23.51,"last_trade_time":"2026-02-19T14:29:21","percent_change":4.90852,"prev_day_close":22.4100008010864},{"option":"SPY260731C00668000","bid":46.42,"bid_size":51.0,"ask":46.78,"ask_size":51.0,"iv":0.1902,"open_interest":0.0,"volume":0.0,"delta":0.6319,"gamma":0.0044,"vega":1.7093,"theta":-0.0943,"rho":1.7138,"theo":46.6118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.2999992370606},{"option":"SPY260731P00668000","bid":24.09,"bid_size":133.0,"ask":24.17,"ask_size":188.0,"iv":0.1903,"open_interest":84.0,"volume":2.0,"delta":-0.3816,"gamma":0.0046,"vega":1.717,"theta":-0.1025,"rho":-1.0101,"theo":24.1083,"change":1.2,"open":23.87,"high":23.87,"low":23.87,"tick":"up","last_trade_price":23.87,"last_trade_time":"2026-02-19T14:29:30","percent_change":5.29334,"prev_day_close":22.6699991226196},{"option":"SPY260731C00669000","bid":45.71,"bid_size":8.0,"ask":46.06,"ask_size":51.0,"iv":0.1894,"open_interest":0.0,"volume":0.0,"delta":0.6278,"gamma":0.0044,"vega":1.7152,"theta":-0.0943,"rho":1.7046,"theo":45.8967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.625},{"option":"SPY260731P00669000","bid":24.37,"bid_size":188.0,"ask":24.45,"ask_size":133.0,"iv":0.1895,"open_interest":17.0,"volume":2.0,"delta":-0.386,"gamma":0.0046,"vega":1.7224,"theta":-0.1025,"rho":-1.0184,"theo":24.39,"change":1.21,"open":24.15,"high":24.15,"low":24.15,"tick":"up","last_trade_price":24.15,"last_trade_time":"2026-02-19T14:29:30","percent_change":5.27463,"prev_day_close":22.9399995803833},{"option":"SPY260731C00670000","bid":45.08,"bid_size":65.0,"ask":45.3,"ask_size":142.0,"iv":0.1888,"open_interest":11.0,"volume":1.0,"delta":0.6236,"gamma":0.0044,"vega":1.721,"theta":-0.0943,"rho":1.6954,"theo":45.1851,"change":-0.25,"open":46.59,"high":46.59,"low":46.59,"tick":"down","last_trade_price":46.59,"last_trade_time":"2026-02-19T10:50:54","percent_change":-0.533728,"prev_day_close":46.8399982452393},{"option":"SPY260731P00670000","bid":24.66,"bid_size":187.0,"ask":24.73,"ask_size":71.0,"iv":0.1886,"open_interest":456.0,"volume":16.0,"delta":-0.3904,"gamma":0.0047,"vega":1.7275,"theta":-0.1025,"rho":-1.0227,"theo":24.6757,"change":1.09,"open":24.18,"high":24.97,"low":24.17,"tick":"up","last_trade_price":24.3,"last_trade_time":"2026-02-19T14:26:32","percent_change":4.69625,"prev_day_close":23.210000038147},{"option":"SPY260731C00671000","bid":44.29,"bid_size":52.0,"ask":44.64,"ask_size":8.0,"iv":0.1877,"open_interest":2.0,"volume":0.0,"delta":0.6194,"gamma":0.0045,"vega":1.7267,"theta":-0.0943,"rho":1.6857,"theo":44.463,"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":46.1350002288818},{"option":"SPY260731P00671000","bid":24.95,"bid_size":186.0,"ask":25.02,"ask_size":70.0,"iv":0.1878,"open_interest":40.0,"volume":2.0,"delta":-0.3949,"gamma":0.0047,"vega":1.7327,"theta":-0.1024,"rho":-1.0331,"theo":24.9638,"change":1.29,"open":24.78,"high":24.78,"low":24.78,"tick":"up","last_trade_price":24.78,"last_trade_time":"2026-02-19T13:58:13","percent_change":5.4917,"prev_day_close":23.4900007247925},{"option":"SPY260731C00672000","bid":43.58,"bid_size":52.0,"ask":43.93,"ask_size":8.0,"iv":0.1868,"open_interest":0.0,"volume":0.0,"delta":0.6152,"gamma":0.0045,"vega":1.7322,"theta":-0.0943,"rho":1.676,"theo":43.7586,"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":45.4200000762939},{"option":"SPY260731P00672000","bid":25.24,"bid_size":186.0,"ask":25.32,"ask_size":130.0,"iv":0.1869,"open_interest":36.0,"volume":3.0,"delta":-0.3995,"gamma":0.0048,"vega":1.7375,"theta":-0.1024,"rho":-1.0416,"theo":25.2607,"change":1.07,"open":25.5,"high":25.5,"low":24.84,"tick":"down","last_trade_price":24.84,"last_trade_time":"2026-02-19T14:15:33","percent_change":4.50147,"prev_day_close":23.7699995040894},{"option":"SPY260731C00673000","bid":42.88,"bid_size":52.0,"ask":43.23,"ask_size":52.0,"iv":0.186,"open_interest":5.0,"volume":0.0,"delta":0.6109,"gamma":0.0045,"vega":1.7376,"theta":-0.0942,"rho":1.6661,"theo":43.058,"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":44.7250003814697},{"option":"SPY260731P00673000","bid":25.54,"bid_size":186.0,"ask":25.62,"ask_size":195.0,"iv":0.1861,"open_interest":52.0,"volume":11.0,"delta":-0.4041,"gamma":0.0048,"vega":1.7425,"theta":-0.1023,"rho":-1.0547,"theo":25.5567,"change":1.25,"open":25.62,"high":25.92,"low":25.3,"tick":"down","last_trade_price":25.3,"last_trade_time":"2026-02-19T14:29:30","percent_change":5.1975,"prev_day_close":24.0500001907349},{"option":"SPY260731C00674000","bid":42.19,"bid_size":53.0,"ask":42.53,"ask_size":8.0,"iv":0.1852,"open_interest":0.0,"volume":0.0,"delta":0.6066,"gamma":0.0046,"vega":1.7429,"theta":-0.0942,"rho":1.656,"theo":42.3612,"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":43.9949989318848},{"option":"SPY260731P00674000","bid":25.84,"bid_size":185.0,"ask":25.92,"ask_size":168.0,"iv":0.1853,"open_interest":57.0,"volume":12.0,"delta":-0.4088,"gamma":0.0048,"vega":1.7465,"theta":-0.1022,"rho":-1.064,"theo":25.8611,"change":1.58,"open":25.89,"high":25.96,"low":25.89,"tick":"down","last_trade_price":25.92,"last_trade_time":"2026-02-19T14:38:37","percent_change":6.49138,"prev_day_close":24.3399991989136},{"option":"SPY260731C00675000","bid":41.58,"bid_size":146.0,"ask":41.8,"ask_size":146.0,"iv":0.1845,"open_interest":145.0,"volume":6.0,"delta":0.6022,"gamma":0.0046,"vega":1.748,"theta":-0.0941,"rho":1.6457,"theo":41.6682,"change":-2.055,"open":41.75,"high":42.85,"low":41.25,"tick":"down","last_trade_price":41.25,"last_trade_time":"2026-02-19T14:40:11","percent_change":-4.74541,"prev_day_close":43.3050003051758},{"option":"SPY260731P00675000","bid":26.15,"bid_size":116.0,"ask":26.23,"ask_size":193.0,"iv":0.1844,"open_interest":208.0,"volume":15.0,"delta":-0.4136,"gamma":0.0049,"vega":1.7506,"theta":-0.1022,"rho":-1.0665,"theo":26.1661,"change":1.57,"open":25.06,"high":26.29,"low":25.06,"tick":"up","last_trade_price":26.2,"last_trade_time":"2026-02-19T14:38:04","percent_change":6.37434,"prev_day_close":24.6300001144409},{"option":"SPY260731C00676000","bid":40.82,"bid_size":9.0,"ask":41.15,"ask_size":9.0,"iv":0.1835,"open_interest":27.0,"volume":0.0,"delta":0.5978,"gamma":0.0046,"vega":1.753,"theta":-0.094,"rho":1.6351,"theo":40.9792,"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":42.5849990844727},{"option":"SPY260731P00676000","bid":26.46,"bid_size":68.0,"ask":26.54,"ask_size":191.0,"iv":0.1836,"open_interest":140.0,"volume":13.0,"delta":-0.4183,"gamma":0.0049,"vega":1.7541,"theta":-0.1021,"rho":-1.0753,"theo":26.4754,"change":1.28,"open":26.56,"high":26.56,"low":26.21,"tick":"down","last_trade_price":26.21,"last_trade_time":"2026-02-19T14:29:30","percent_change":5.13438,"prev_day_close":24.9299993515015},{"option":"SPY260731C00677000","bid":40.13,"bid_size":54.0,"ask":40.46,"ask_size":9.0,"iv":0.1827,"open_interest":4.0,"volume":0.0,"delta":0.5934,"gamma":0.0047,"vega":1.7577,"theta":-0.094,"rho":1.6244,"theo":40.2943,"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":41.9099998474121},{"option":"SPY260731P00677000","bid":26.77,"bid_size":184.0,"ask":26.85,"ask_size":127.0,"iv":0.1828,"open_interest":90.0,"volume":5.0,"delta":-0.4232,"gamma":0.005,"vega":1.758,"theta":-0.102,"rho":-1.0818,"theo":26.7894,"change":1.14,"open":26.13,"high":26.37,"low":26.13,"tick":"up","last_trade_price":26.37,"last_trade_time":"2026-02-19T14:13:37","percent_change":4.51843,"prev_day_close":25.2300004959106},{"option":"SPY260731C00678000","bid":39.45,"bid_size":55.0,"ask":39.78,"ask_size":9.0,"iv":0.1819,"open_interest":8.0,"volume":0.0,"delta":0.5888,"gamma":0.0047,"vega":1.7623,"theta":-0.0939,"rho":1.6136,"theo":39.6135,"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":41.1849994659424},{"option":"SPY260731P00678000","bid":27.09,"bid_size":184.0,"ask":27.17,"ask_size":184.0,"iv":0.1819,"open_interest":99.0,"volume":10.0,"delta":-0.4281,"gamma":0.005,"vega":1.7616,"theta":-0.1019,"rho":-1.0917,"theo":27.1076,"change":1.3,"open":27.16,"high":27.16,"low":26.84,"tick":"down","last_trade_price":26.84,"last_trade_time":"2026-02-19T14:29:30","percent_change":5.09005,"prev_day_close":25.539999961853},{"option":"SPY260731C00679000","bid":38.77,"bid_size":55.0,"ask":39.1,"ask_size":9.0,"iv":0.181,"open_interest":5.0,"volume":0.0,"delta":0.5843,"gamma":0.0047,"vega":1.7667,"theta":-0.0938,"rho":1.6026,"theo":38.9369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":41.7,"last_trade_time":"2026-02-18T10:38:48","percent_change":0.0,"prev_day_close":40.519998550415},{"option":"SPY260731P00679000","bid":27.42,"bid_size":68.0,"ask":27.5,"ask_size":226.0,"iv":0.1811,"open_interest":87.0,"volume":11.0,"delta":-0.433,"gamma":0.0051,"vega":1.7651,"theta":-0.1017,"rho":-1.0999,"theo":27.427,"change":1.655,"open":27.61,"high":27.61,"low":27.2,"tick":"up","last_trade_price":27.5,"last_trade_time":"2026-02-19T14:45:32","percent_change":6.40356,"prev_day_close":25.8449993133545},{"option":"SPY260731C00680000","bid":38.16,"bid_size":37.0,"ask":38.39,"ask_size":155.0,"iv":0.1803,"open_interest":43.0,"volume":2.0,"delta":0.5797,"gamma":0.0048,"vega":1.7709,"theta":-0.0936,"rho":1.5915,"theo":38.2645,"change":-1.11,"open":39.6,"high":39.6,"low":38.72,"tick":"down","last_trade_price":38.72,"last_trade_time":"2026-02-19T12:37:22","percent_change":-2.78684,"prev_day_close":39.8299999237061},{"option":"SPY260731P00680000","bid":27.74,"bid_size":183.0,"ask":27.83,"ask_size":185.0,"iv":0.1802,"open_interest":707.0,"volume":45.0,"delta":-0.438,"gamma":0.0051,"vega":1.7682,"theta":-0.1016,"rho":-1.1074,"theo":27.7564,"change":1.525,"open":27.66,"high":28.12,"low":26.5,"tick":"down","last_trade_price":27.68,"last_trade_time":"2026-02-19T14:52:08","percent_change":5.83062,"prev_day_close":26.1550006866455},{"option":"SPY260731C00681000","bid":37.44,"bid_size":9.0,"ask":37.76,"ask_size":56.0,"iv":0.1793,"open_interest":11.0,"volume":0.0,"delta":0.5751,"gamma":0.0048,"vega":1.7748,"theta":-0.0935,"rho":1.5803,"theo":37.5963,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.5,"last_trade_time":"2026-02-18T10:53:00","percent_change":0.0,"prev_day_close":39.1550006866455},{"option":"SPY260731P00681000","bid":28.08,"bid_size":183.0,"ask":28.16,"ask_size":183.0,"iv":0.1794,"open_interest":169.0,"volume":12.0,"delta":-0.4431,"gamma":0.0051,"vega":1.7713,"theta":-0.1015,"rho":-1.1203,"theo":28.0895,"change":1.69,"open":28.21,"high":28.44,"low":27.66,"tick":"up","last_trade_price":28.17,"last_trade_time":"2026-02-19T14:45:24","percent_change":6.38217,"prev_day_close":26.4800004959106},{"option":"SPY260731C00682000","bid":36.77,"bid_size":160.0,"ask":37.07,"ask_size":160.0,"iv":0.1785,"open_interest":5.0,"volume":2.0,"delta":0.5704,"gamma":0.0048,"vega":1.7786,"theta":-0.0933,"rho":1.5691,"theo":36.9326,"change":-1.26,"open":37.19,"high":37.19,"low":37.19,"tick":"no_change","last_trade_price":37.19,"last_trade_time":"2026-02-19T12:51:23","percent_change":-3.27698,"prev_day_close":38.4499988555908},{"option":"SPY260731P00682000","bid":28.42,"bid_size":183.0,"ask":28.5,"ask_size":183.0,"iv":0.1786,"open_interest":246.0,"volume":11.0,"delta":-0.4482,"gamma":0.0052,"vega":1.7739,"theta":-0.1013,"rho":-1.1282,"theo":28.4277,"change":1.605,"open":28.53,"high":28.53,"low":27.94,"tick":"up","last_trade_price":28.41,"last_trade_time":"2026-02-19T14:56:00","percent_change":5.98769,"prev_day_close":26.8050003051758},{"option":"SPY260731C00683000","bid":36.12,"bid_size":9.0,"ask":36.41,"ask_size":151.0,"iv":0.1775,"open_interest":5.0,"volume":4.0,"delta":0.5657,"gamma":0.0049,"vega":1.7821,"theta":-0.0932,"rho":1.5577,"theo":36.2732,"change":-0.9,"open":36.75,"high":36.88,"low":36.39,"tick":"up","last_trade_price":36.88,"last_trade_time":"2026-02-19T14:00:31","percent_change":-2.38221,"prev_day_close":37.7799987792969},{"option":"SPY260731P00683000","bid":28.76,"bid_size":182.0,"ask":28.85,"ask_size":182.0,"iv":0.1778,"open_interest":127.0,"volume":9.0,"delta":-0.4534,"gamma":0.0052,"vega":1.7763,"theta":-0.1011,"rho":-1.1333,"theo":28.7714,"change":1.355,"open":28.49,"high":28.49,"low":28.49,"tick":"up","last_trade_price":28.49,"last_trade_time":"2026-02-19T14:29:30","percent_change":4.99355,"prev_day_close":27.1350002288818},{"option":"SPY260731C00684000","bid":35.5,"bid_size":173.0,"ask":35.75,"ask_size":173.0,"iv":0.1769,"open_interest":14.0,"volume":1.0,"delta":0.5609,"gamma":0.0049,"vega":1.7854,"theta":-0.093,"rho":1.5463,"theo":35.6182,"change":-0.215,"open":36.88,"high":36.88,"low":36.88,"tick":"down","last_trade_price":36.88,"last_trade_time":"2026-02-19T09:44:50","percent_change":-0.579596,"prev_day_close":37.0950012207031},{"option":"SPY260731P00684000","bid":29.11,"bid_size":182.0,"ask":29.2,"ask_size":220.0,"iv":0.1769,"open_interest":215.0,"volume":12.0,"delta":-0.4587,"gamma":0.0053,"vega":1.7778,"theta":-0.101,"rho":-1.1397,"theo":29.1207,"change":1.845,"open":28.61,"high":29.31,"low":28.61,"tick":"up","last_trade_price":29.31,"last_trade_time":"2026-02-19T14:54:13","percent_change":6.71764,"prev_day_close":27.4650001525879},{"option":"SPY260731C00685000","bid":34.84,"bid_size":167.0,"ask":35.08,"ask_size":167.0,"iv":0.1759,"open_interest":335.0,"volume":11.0,"delta":0.5561,"gamma":0.0049,"vega":1.7885,"theta":-0.0928,"rho":1.5347,"theo":34.9678,"change":-0.495,"open":36.9,"high":36.9,"low":35.94,"tick":"down","last_trade_price":35.94,"last_trade_time":"2026-02-19T10:26:56","percent_change":-1.35859,"prev_day_close":36.435001373291},{"option":"SPY260731P00685000","bid":29.46,"bid_size":182.0,"ask":29.55,"ask_size":180.0,"iv":0.1761,"open_interest":741.0,"volume":13.0,"delta":-0.464,"gamma":0.0053,"vega":1.7784,"theta":-0.1008,"rho":-1.1443,"theo":29.476,"change":1.675,"open":28.8,"high":29.66,"low":28.4,"tick":"down","last_trade_price":29.48,"last_trade_time":"2026-02-19T14:37:05","percent_change":6.0241,"prev_day_close":27.8050003051758},{"option":"SPY260731C00686000","bid":34.16,"bid_size":59.0,"ask":34.48,"ask_size":59.0,"iv":0.1752,"open_interest":137.0,"volume":0.0,"delta":0.5512,"gamma":0.005,"vega":1.7914,"theta":-0.0926,"rho":1.523,"theo":34.3219,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.66,"last_trade_time":"2026-02-18T14:39:46","percent_change":0.0,"prev_day_close":35.8349990844727},{"option":"SPY260731P00686000","bid":29.82,"bid_size":182.0,"ask":29.91,"ask_size":215.0,"iv":0.1753,"open_interest":151.0,"volume":9.0,"delta":-0.4694,"gamma":0.0054,"vega":1.78,"theta":-0.1006,"rho":-1.1535,"theo":29.8359,"change":1.7,"open":28.65,"high":30.01,"low":28.63,"tick":"down","last_trade_price":29.85,"last_trade_time":"2026-02-19T14:37:42","percent_change":6.03907,"prev_day_close":28.1500005722046},{"option":"SPY260731C00687000","bid":33.64,"bid_size":116.0,"ask":33.7,"ask_size":63.0,"iv":0.1744,"open_interest":9.0,"volume":4.0,"delta":0.5464,"gamma":0.005,"vega":1.794,"theta":-0.0924,"rho":1.5114,"theo":33.7026,"change":-0.33,"open":34.8,"high":34.8,"low":34.8,"tick":"no_change","last_trade_price":34.8,"last_trade_time":"2026-02-19T09:51:26","percent_change":-0.939366,"prev_day_close":35.1299991607666},{"option":"SPY260731P00687000","bid":30.19,"bid_size":182.0,"ask":30.28,"ask_size":217.0,"iv":0.1744,"open_interest":1279.0,"volume":13.0,"delta":-0.4748,"gamma":0.0054,"vega":1.7818,"theta":-0.1004,"rho":-1.1664,"theo":30.2013,"change":2.005,"open":30.35,"high":30.5,"low":30.21,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-19T14:39:17","percent_change":7.03632,"prev_day_close":28.4950008392334},{"option":"SPY260731C00688000","bid":33.01,"bid_size":179.0,"ask":33.07,"ask_size":179.0,"iv":0.1736,"open_interest":26.0,"volume":2.0,"delta":0.5415,"gamma":0.005,"vega":1.7965,"theta":-0.0921,"rho":1.4992,"theo":33.066,"change":-1.04,"open":33.54,"high":33.54,"low":33.45,"tick":"down","last_trade_price":33.45,"last_trade_time":"2026-02-19T14:14:13","percent_change":-3.01537,"prev_day_close":34.4900016784668},{"option":"SPY260731P00688000","bid":30.56,"bid_size":182.0,"ask":30.65,"ask_size":218.0,"iv":0.1736,"open_interest":162.0,"volume":2.0,"delta":-0.4803,"gamma":0.0054,"vega":1.7835,"theta":-0.1002,"rho":-1.1711,"theo":30.5708,"change":1.945,"open":30.66,"high":30.8,"low":30.66,"tick":"up","last_trade_price":30.8,"last_trade_time":"2026-02-19T13:30:16","percent_change":6.7406,"prev_day_close":28.8549995422363},{"option":"SPY260731C00689000","bid":32.38,"bid_size":117.0,"ask":32.44,"ask_size":117.0,"iv":0.1728,"open_interest":5.0,"volume":4.0,"delta":0.5365,"gamma":0.0051,"vega":1.7986,"theta":-0.0919,"rho":1.4868,"theo":32.4344,"change":0.11,"open":34.0,"high":34.0,"low":33.72,"tick":"no_change","last_trade_price":33.94,"last_trade_time":"2026-02-19T10:36:48","percent_change":0.325155,"prev_day_close":33.8299999237061},{"option":"SPY260731P00689000","bid":30.93,"bid_size":121.0,"ask":30.94,"ask_size":2.0,"iv":0.1728,"open_interest":167.0,"volume":0.0,"delta":-0.4859,"gamma":0.0055,"vega":1.7837,"theta":-0.0999,"rho":-1.1784,"theo":30.9467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":29.96,"last_trade_time":"2026-02-18T15:28:02","percent_change":0.0,"prev_day_close":29.2150001525879},{"option":"SPY260731C00690000","bid":31.75,"bid_size":118.0,"ask":31.81,"ask_size":118.0,"iv":0.172,"open_interest":273.0,"volume":4.0,"delta":0.5314,"gamma":0.0051,"vega":1.8005,"theta":-0.0916,"rho":1.474,"theo":31.8077,"change":-0.24,"open":33.0,"high":33.0,"low":32.9,"tick":"up","last_trade_price":32.91,"last_trade_time":"2026-02-19T11:04:40","percent_change":-0.723981,"prev_day_close":33.1499996185303},{"option":"SPY260731P00690000","bid":31.32,"bid_size":65.0,"ask":31.39,"ask_size":116.0,"iv":0.172,"open_interest":621.0,"volume":31.0,"delta":-0.4917,"gamma":0.0055,"vega":1.7839,"theta":-0.0997,"rho":-1.1833,"theo":31.3385,"change":1.505,"open":30.0,"high":31.6,"low":29.99,"tick":"down","last_trade_price":31.08,"last_trade_time":"2026-02-19T14:29:35","percent_change":5.08875,"prev_day_close":29.5750007629394},{"option":"SPY260731C00691000","bid":31.13,"bid_size":118.0,"ask":31.19,"ask_size":118.0,"iv":0.1712,"open_interest":19.0,"volume":0.0,"delta":0.5263,"gamma":0.0051,"vega":1.8022,"theta":-0.0913,"rho":1.4611,"theo":31.1862,"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":32.5200004577637},{"option":"SPY260731P00691000","bid":31.7,"bid_size":181.0,"ask":31.79,"ask_size":36.0,"iv":0.1712,"open_interest":148.0,"volume":11.0,"delta":-0.4972,"gamma":0.0056,"vega":1.7834,"theta":-0.0994,"rho":-1.1927,"theo":31.713,"change":1.45,"open":31.4,"high":31.4,"low":31.4,"tick":"up","last_trade_price":31.4,"last_trade_time":"2026-02-19T14:29:30","percent_change":4.8414,"prev_day_close":29.9499998092651},{"option":"SPY260731C00692000","bid":30.52,"bid_size":120.0,"ask":30.57,"ask_size":65.0,"iv":0.1703,"open_interest":37.0,"volume":0.0,"delta":0.521,"gamma":0.0052,"vega":1.8035,"theta":-0.091,"rho":1.4475,"theo":30.5488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.02,"last_trade_time":"2026-02-18T16:00:21","percent_change":0.0,"prev_day_close":31.8900003433228},{"option":"SPY260731P00692000","bid":32.09,"bid_size":181.0,"ask":32.19,"ask_size":215.0,"iv":0.1704,"open_interest":206.0,"volume":10.0,"delta":-0.5029,"gamma":0.0056,"vega":1.7838,"theta":-0.0991,"rho":-1.1978,"theo":32.104,"change":1.525,"open":32.32,"high":32.32,"low":31.85,"tick":"down","last_trade_price":31.85,"last_trade_time":"2026-02-19T14:29:35","percent_change":5.02885,"prev_day_close":30.3250007629394},{"option":"SPY260731C00693000","bid":29.9,"bid_size":120.0,"ask":29.96,"ask_size":69.0,"iv":0.1694,"open_interest":166.0,"volume":13.0,"delta":0.5159,"gamma":0.0052,"vega":1.8045,"theta":-0.0907,"rho":1.4342,"theo":29.9379,"change":-0.875,"open":29.99,"high":30.44,"low":29.99,"tick":"down","last_trade_price":30.39,"last_trade_time":"2026-02-19T14:15:45","percent_change":-2.79865,"prev_day_close":31.2649993896484},{"option":"SPY260731P00693000","bid":32.49,"bid_size":181.0,"ask":32.58,"ask_size":116.0,"iv":0.1696,"open_interest":269.0,"volume":11.0,"delta":-0.5087,"gamma":0.0056,"vega":1.7829,"theta":-0.0989,"rho":-1.2051,"theo":32.5008,"change":1.47,"open":32.01,"high":32.18,"low":32.01,"tick":"up","last_trade_price":32.18,"last_trade_time":"2026-02-19T14:29:30","percent_change":4.78671,"prev_day_close":30.710000038147},{"option":"SPY260731C00694000","bid":29.3,"bid_size":120.0,"ask":29.36,"ask_size":120.0,"iv":0.1687,"open_interest":32.0,"volume":12.0,"delta":0.5106,"gamma":0.0052,"vega":1.8053,"theta":-0.0904,"rho":1.4208,"theo":29.3325,"change":-1.055,"open":29.44,"high":29.74,"low":29.44,"tick":"down","last_trade_price":29.59,"last_trade_time":"2026-02-19T14:32:37","percent_change":-3.44265,"prev_day_close":30.6450004577637},{"option":"SPY260731P00694000","bid":32.9,"bid_size":181.0,"ask":32.99,"ask_size":72.0,"iv":0.1688,"open_interest":153.0,"volume":8.0,"delta":-0.5146,"gamma":0.0057,"vega":1.7806,"theta":-0.0986,"rho":-1.2129,"theo":32.9041,"change":1.87,"open":32.36,"high":32.97,"low":32.36,"tick":"up","last_trade_price":32.97,"last_trade_time":"2026-02-19T14:45:41","percent_change":6.01286,"prev_day_close":31.0999994277954},{"option":"SPY260731C00695000","bid":28.7,"bid_size":120.0,"ask":28.76,"ask_size":120.0,"iv":0.1679,"open_interest":163.0,"volume":14.0,"delta":0.5054,"gamma":0.0052,"vega":1.8058,"theta":-0.09,"rho":1.4073,"theo":28.7324,"change":-1.54,"open":28.71,"high":29.25,"low":28.35,"tick":"down","last_trade_price":28.49,"last_trade_time":"2026-02-19T14:40:36","percent_change":-5.1282,"prev_day_close":30.0299997329712},{"option":"SPY260731P00695000","bid":33.31,"bid_size":181.0,"ask":33.4,"ask_size":116.0,"iv":0.168,"open_interest":193.0,"volume":1.0,"delta":-0.5207,"gamma":0.0057,"vega":1.7784,"theta":-0.0983,"rho":-1.2153,"theo":33.32,"change":1.875,"open":33.36,"high":33.36,"low":33.36,"tick":"up","last_trade_price":33.36,"last_trade_time":"2026-02-19T12:57:17","percent_change":5.95521,"prev_day_close":31.4850006103516},{"option":"SPY260731C00696000","bid":28.11,"bid_size":121.0,"ask":28.16,"ask_size":65.0,"iv":0.167,"open_interest":83.0,"volume":12.0,"delta":0.5001,"gamma":0.0053,"vega":1.806,"theta":-0.0896,"rho":1.3938,"theo":28.1378,"change":-0.9,"open":28.08,"high":28.52,"low":27.81,"tick":"up","last_trade_price":28.52,"last_trade_time":"2026-02-19T14:14:08","percent_change":-3.05914,"prev_day_close":29.4200000762939},{"option":"SPY260731P00696000","bid":33.73,"bid_size":181.0,"ask":33.83,"ask_size":212.0,"iv":0.1672,"open_interest":150.0,"volume":2.0,"delta":-0.5268,"gamma":0.0058,"vega":1.7749,"theta":-0.098,"rho":-1.218,"theo":33.7459,"change":1.375,"open":33.86,"high":33.86,"low":33.27,"tick":"down","last_trade_price":33.27,"last_trade_time":"2026-02-19T14:26:49","percent_change":4.31102,"prev_day_close":31.8950004577637},{"option":"SPY260731C00697000","bid":27.52,"bid_size":181.0,"ask":27.58,"ask_size":121.0,"iv":0.1662,"open_interest":59.0,"volume":13.0,"delta":0.4947,"gamma":0.0053,"vega":1.8059,"theta":-0.0893,"rho":1.3802,"theo":27.5488,"change":-1.48,"open":29.06,"high":29.06,"low":27.34,"tick":"down","last_trade_price":27.34,"last_trade_time":"2026-02-19T14:39:20","percent_change":-5.13532,"prev_day_close":28.8200006484985},{"option":"SPY260731P00697000","bid":34.15,"bid_size":120.0,"ask":34.25,"ask_size":211.0,"iv":0.1664,"open_interest":482.0,"volume":5.0,"delta":-0.5327,"gamma":0.0058,"vega":1.771,"theta":-0.0976,"rho":-1.2226,"theo":34.158,"change":1.9,"open":34.2,"high":34.2,"low":34.2,"tick":"up","last_trade_price":34.2,"last_trade_time":"2026-02-19T09:42:14","percent_change":5.88236,"prev_day_close":32.2999992370606},{"option":"SPY260731C00698000","bid":26.93,"bid_size":181.0,"ask":26.99,"ask_size":161.0,"iv":0.1654,"open_interest":80.0,"volume":13.0,"delta":0.4893,"gamma":0.0053,"vega":1.8055,"theta":-0.0889,"rho":1.3666,"theo":26.9654,"change":-1.21,"open":26.8,"high":27.31,"low":26.49,"tick":"down","last_trade_price":27.01,"last_trade_time":"2026-02-19T14:37:15","percent_change":-4.28774,"prev_day_close":28.2200002670288},{"option":"SPY260731P00698000","bid":34.58,"bid_size":120.0,"ask":34.68,"ask_size":171.0,"iv":0.1656,"open_interest":120.0,"volume":0.0,"delta":-0.5388,"gamma":0.0058,"vega":1.7664,"theta":-0.0973,"rho":-1.2309,"theo":34.588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.66,"last_trade_time":"2026-02-18T15:45:04","percent_change":0.0,"prev_day_close":32.7149982452393},{"option":"SPY260731C00699000","bid":26.36,"bid_size":121.0,"ask":26.41,"ask_size":65.0,"iv":0.1646,"open_interest":71.0,"volume":11.0,"delta":0.4839,"gamma":0.0053,"vega":1.8048,"theta":-0.0884,"rho":1.3528,"theo":26.3876,"change":-1.0,"open":26.22,"high":26.63,"low":25.9,"tick":"up","last_trade_price":26.63,"last_trade_time":"2026-02-19T13:50:44","percent_change":-3.61925,"prev_day_close":27.6300001144409},{"option":"SPY260731P00699000","bid":35.02,"bid_size":65.0,"ask":35.12,"ask_size":170.0,"iv":0.1648,"open_interest":137.0,"volume":0.0,"delta":-0.5453,"gamma":0.0059,"vega":1.7632,"theta":-0.0969,"rho":-1.2418,"theo":35.0752,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":33.85,"last_trade_time":"2026-02-18T15:24:39","percent_change":0.0,"prev_day_close":33.1299991607666},{"option":"SPY260731C00700000","bid":25.78,"bid_size":121.0,"ask":25.84,"ask_size":121.0,"iv":0.1638,"open_interest":320.0,"volume":12.0,"delta":0.4784,"gamma":0.0054,"vega":1.8038,"theta":-0.088,"rho":1.3389,"theo":25.8156,"change":-0.8,"open":26.85,"high":26.85,"low":25.54,"tick":"up","last_trade_price":26.24,"last_trade_time":"2026-02-19T14:26:39","percent_change":-2.95858,"prev_day_close":27.039999961853},{"option":"SPY260731P00700000","bid":35.46,"bid_size":181.0,"ask":35.55,"ask_size":33.0,"iv":0.164,"open_interest":597.0,"volume":1.0,"delta":-0.5516,"gamma":0.0059,"vega":1.7605,"theta":-0.0966,"rho":-1.2412,"theo":35.52,"change":1.2,"open":34.76,"high":34.76,"low":34.76,"tick":"up","last_trade_price":34.76,"last_trade_time":"2026-02-19T14:23:50","percent_change":3.57569,"prev_day_close":33.5599994659424},{"option":"SPY260731C00701000","bid":25.22,"bid_size":121.0,"ask":25.28,"ask_size":121.0,"iv":0.1631,"open_interest":169.0,"volume":11.0,"delta":0.4729,"gamma":0.0054,"vega":1.8024,"theta":-0.0876,"rho":1.3248,"theo":25.2495,"change":-1.22,"open":25.07,"high":25.64,"low":25.07,"tick":"down","last_trade_price":25.24,"last_trade_time":"2026-02-19T14:37:54","percent_change":-4.61073,"prev_day_close":26.460000038147},{"option":"SPY260731P00701000","bid":35.91,"bid_size":118.0,"ask":36.01,"ask_size":167.0,"iv":0.1632,"open_interest":167.0,"volume":0.0,"delta":-0.5579,"gamma":0.006,"vega":1.7569,"theta":-0.0962,"rho":-1.2454,"theo":35.9717,"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":33.9949989318848},{"option":"SPY260731C00702000","bid":24.66,"bid_size":181.0,"ask":24.72,"ask_size":121.0,"iv":0.1623,"open_interest":121.0,"volume":12.0,"delta":0.4673,"gamma":0.0054,"vega":1.8006,"theta":-0.0871,"rho":1.3104,"theo":24.6893,"change":-0.94,"open":24.59,"high":24.95,"low":24.53,"tick":"up","last_trade_price":24.95,"last_trade_time":"2026-02-19T14:29:43","percent_change":-3.63075,"prev_day_close":25.8900003433228},{"option":"SPY260731P00702000","bid":36.37,"bid_size":64.0,"ask":36.47,"ask_size":167.0,"iv":0.1624,"open_interest":78.0,"volume":0.0,"delta":-0.5639,"gamma":0.006,"vega":1.7518,"theta":-0.0957,"rho":-1.2554,"theo":36.3808,"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":34.435001373291},{"option":"SPY260731C00703000","bid":24.11,"bid_size":65.0,"ask":24.16,"ask_size":158.0,"iv":0.1615,"open_interest":213.0,"volume":13.0,"delta":0.4617,"gamma":0.0054,"vega":1.7985,"theta":-0.0866,"rho":1.2957,"theo":24.1352,"change":-1.36,"open":23.96,"high":24.52,"low":23.68,"tick":"down","last_trade_price":23.96,"last_trade_time":"2026-02-19T14:39:21","percent_change":-5.37125,"prev_day_close":25.3200006484985},{"option":"SPY260731P00703000","bid":36.83,"bid_size":117.0,"ask":36.93,"ask_size":63.0,"iv":0.1616,"open_interest":88.0,"volume":0.0,"delta":-0.5706,"gamma":0.006,"vega":1.7477,"theta":-0.0952,"rho":-1.2568,"theo":36.8637,"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":34.8800010681152},{"option":"SPY260731C00704000","bid":23.56,"bid_size":182.0,"ask":23.62,"ask_size":122.0,"iv":0.1607,"open_interest":288.0,"volume":9.0,"delta":0.4561,"gamma":0.0054,"vega":1.7961,"theta":-0.0862,"rho":1.2808,"theo":23.5874,"change":-0.82,"open":23.59,"high":23.93,"low":23.15,"tick":"up","last_trade_price":23.93,"last_trade_time":"2026-02-19T14:14:09","percent_change":-3.31313,"prev_day_close":24.75},{"option":"SPY260731P00704000","bid":37.3,"bid_size":116.0,"ask":37.41,"ask_size":164.0,"iv":0.1608,"open_interest":86.0,"volume":0.0,"delta":-0.5768,"gamma":0.0061,"vega":1.7421,"theta":-0.0948,"rho":-1.2598,"theo":37.3171,"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":35.3349990844727},{"option":"SPY260731C00705000","bid":23.02,"bid_size":182.0,"ask":23.07,"ask_size":66.0,"iv":0.16,"open_interest":206.0,"volume":15.0,"delta":0.4505,"gamma":0.0054,"vega":1.7932,"theta":-0.0856,"rho":1.2658,"theo":23.0459,"change":-1.0,"open":23.6,"high":23.6,"low":22.85,"tick":"down","last_trade_price":23.2,"last_trade_time":"2026-02-19T14:36:29","percent_change":-4.13223,"prev_day_close":24.1999998092651},{"option":"SPY260731P00705000","bid":37.65,"bid_size":47.0,"ask":37.96,"ask_size":47.0,"iv":0.16,"open_interest":49.0,"volume":0.0,"delta":-0.5836,"gamma":0.0061,"vega":1.7361,"theta":-0.0944,"rho":-1.264,"theo":37.806,"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":35.7900009155273},{"option":"SPY260731C00706000","bid":22.48,"bid_size":182.0,"ask":22.54,"ask_size":122.0,"iv":0.1592,"open_interest":302.0,"volume":12.0,"delta":0.4448,"gamma":0.0055,"vega":1.7899,"theta":-0.0851,"rho":1.2505,"theo":22.5108,"change":-0.66,"open":22.35,"high":22.99,"low":22.35,"tick":"up","last_trade_price":22.99,"last_trade_time":"2026-02-19T14:25:59","percent_change":-2.7907,"prev_day_close":23.6500005722046},{"option":"SPY260731P00706000","bid":38.1,"bid_size":7.0,"ask":38.49,"ask_size":7.0,"iv":0.1592,"open_interest":52.0,"volume":0.0,"delta":-0.5904,"gamma":0.0061,"vega":1.7285,"theta":-0.0939,"rho":-1.2604,"theo":38.3006,"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":36.2649993896484},{"option":"SPY260731C00707000","bid":21.95,"bid_size":123.0,"ask":22.01,"ask_size":123.0,"iv":0.1584,"open_interest":246.0,"volume":12.0,"delta":0.439,"gamma":0.0055,"vega":1.7863,"theta":-0.0846,"rho":1.2352,"theo":21.9823,"change":-0.66,"open":21.81,"high":22.44,"low":21.55,"tick":"up","last_trade_price":22.44,"last_trade_time":"2026-02-19T14:21:24","percent_change":-2.85714,"prev_day_close":23.0999994277954},{"option":"SPY260731P00707000","bid":38.59,"bid_size":46.0,"ask":39.0,"ask_size":46.0,"iv":0.1586,"open_interest":43.0,"volume":0.0,"delta":-0.5969,"gamma":0.0062,"vega":1.7198,"theta":-0.0934,"rho":-1.259,"theo":38.7868,"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":36.6450004577637},{"option":"SPY260731C00708000","bid":21.43,"bid_size":182.0,"ask":21.49,"ask_size":123.0,"iv":0.1577,"open_interest":243.0,"volume":8.0,"delta":0.4333,"gamma":0.0055,"vega":1.7824,"theta":-0.084,"rho":1.2199,"theo":21.4603,"change":-0.635,"open":21.49,"high":21.93,"low":21.04,"tick":"up","last_trade_price":21.93,"last_trade_time":"2026-02-19T14:25:59","percent_change":-2.8141,"prev_day_close":22.5650005340576},{"option":"SPY260731P00708000","bid":39.09,"bid_size":46.0,"ask":39.5,"ask_size":46.0,"iv":0.1578,"open_interest":13.0,"volume":0.0,"delta":-0.6038,"gamma":0.0062,"vega":1.7071,"theta":-0.0929,"rho":-1.2594,"theo":39.3015,"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":37.1299991607666},{"option":"SPY260731C00709000","bid":20.92,"bid_size":183.0,"ask":20.97,"ask_size":183.0,"iv":0.1569,"open_interest":165.0,"volume":13.0,"delta":0.4275,"gamma":0.0055,"vega":1.778,"theta":-0.0834,"rho":1.2046,"theo":20.9449,"change":-0.91,"open":21.16,"high":21.16,"low":20.56,"tick":"up","last_trade_price":21.12,"last_trade_time":"2026-02-19T13:51:41","percent_change":-4.13073,"prev_day_close":22.0299997329712},{"option":"SPY260731P00709000","bid":39.6,"bid_size":45.0,"ask":40.02,"ask_size":45.0,"iv":0.157,"open_interest":4.0,"volume":0.0,"delta":-0.6107,"gamma":0.0062,"vega":1.696,"theta":-0.0924,"rho":-1.2661,"theo":39.8146,"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":37.625},{"option":"SPY260731C00710000","bid":20.41,"bid_size":183.0,"ask":20.46,"ask_size":146.0,"iv":0.1562,"open_interest":183.0,"volume":12.0,"delta":0.4217,"gamma":0.0055,"vega":1.7734,"theta":-0.0828,"rho":1.1893,"theo":20.4362,"change":-1.28,"open":20.38,"high":20.78,"low":20.04,"tick":"down","last_trade_price":20.23,"last_trade_time":"2026-02-19T14:47:44","percent_change":-5.95072,"prev_day_close":21.5100002288818},{"option":"SPY260731P00710000","bid":40.16,"bid_size":45.0,"ask":40.49,"ask_size":45.0,"iv":0.1563,"open_interest":11.0,"volume":0.0,"delta":-0.6174,"gamma":0.0062,"vega":1.686,"theta":-0.0918,"rho":-1.2774,"theo":40.3269,"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":38.1499996185303},{"option":"SPY260731C00711000","bid":19.91,"bid_size":184.0,"ask":19.96,"ask_size":166.0,"iv":0.1554,"open_interest":151.0,"volume":8.0,"delta":0.4158,"gamma":0.0055,"vega":1.7683,"theta":-0.0822,"rho":1.1739,"theo":19.9342,"change":-0.91,"open":20.05,"high":20.08,"low":19.54,"tick":"up","last_trade_price":20.08,"last_trade_time":"2026-02-19T13:51:01","percent_change":-4.3354,"prev_day_close":20.9899997711182},{"option":"SPY260731P00711000","bid":40.64,"bid_size":44.0,"ask":41.08,"ask_size":44.0,"iv":0.1555,"open_interest":0.0,"volume":0.0,"delta":-0.6242,"gamma":0.0063,"vega":1.677,"theta":-0.0912,"rho":-1.2685,"theo":40.8557,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":38.6599998474121},{"option":"SPY260731C00712000","bid":19.41,"bid_size":127.0,"ask":19.47,"ask_size":184.0,"iv":0.1547,"open_interest":147.0,"volume":12.0,"delta":0.41,"gamma":0.0055,"vega":1.7629,"theta":-0.0816,"rho":1.1585,"theo":19.4389,"change":-1.17,"open":19.55,"high":19.68,"low":19.05,"tick":"down","last_trade_price":19.31,"last_trade_time":"2026-02-19T14:39:22","percent_change":-5.71289,"prev_day_close":20.4800004959106},{"option":"SPY260731P00712000","bid":41.17,"bid_size":44.0,"ask":41.62,"ask_size":44.0,"iv":0.1548,"open_interest":0.0,"volume":0.0,"delta":-0.6312,"gamma":0.0063,"vega":1.6682,"theta":-0.0906,"rho":-1.2699,"theo":41.3923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.1450004577637},{"option":"SPY260731C00713000","bid":18.92,"bid_size":184.0,"ask":18.98,"ask_size":127.0,"iv":0.154,"open_interest":159.0,"volume":12.0,"delta":0.4041,"gamma":0.0055,"vega":1.7571,"theta":-0.081,"rho":1.143,"theo":18.9505,"change":-0.74,"open":18.89,"high":19.24,"low":18.78,"tick":"up","last_trade_price":19.24,"last_trade_time":"2026-02-19T14:27:27","percent_change":-3.70371,"prev_day_close":19.9800004959106},{"option":"SPY260731P00713000","bid":41.72,"bid_size":43.0,"ask":42.17,"ask_size":43.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.6382,"gamma":0.0063,"vega":1.6579,"theta":-0.0899,"rho":-1.2794,"theo":41.9362,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":39.7250003814697},{"option":"SPY260731C00714000","bid":18.44,"bid_size":128.0,"ask":18.5,"ask_size":157.0,"iv":0.1532,"open_interest":164.0,"volume":12.0,"delta":0.3982,"gamma":0.0055,"vega":1.7509,"theta":-0.0803,"rho":1.1272,"theo":18.4689,"change":-0.91,"open":18.5,"high":18.83,"low":18.1,"tick":"down","last_trade_price":18.57,"last_trade_time":"2026-02-19T14:36:48","percent_change":-4.67146,"prev_day_close":19.4800004959106},{"option":"SPY260731P00714000","bid":42.26,"bid_size":43.0,"ask":42.72,"ask_size":43.0,"iv":0.1534,"open_interest":2.0,"volume":0.0,"delta":-0.6452,"gamma":0.0063,"vega":1.6484,"theta":-0.0892,"rho":-1.2693,"theo":42.4871,"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":40.2049999237061},{"option":"SPY260731C00715000","bid":17.97,"bid_size":129.0,"ask":18.02,"ask_size":103.0,"iv":0.1526,"open_interest":174.0,"volume":13.0,"delta":0.3923,"gamma":0.0055,"vega":1.7442,"theta":-0.0797,"rho":1.1112,"theo":17.9945,"change":-0.98,"open":17.87,"high":18.27,"low":17.65,"tick":"down","last_trade_price":18.01,"last_trade_time":"2026-02-19T14:37:47","percent_change":-5.16061,"prev_day_close":18.9899997711182},{"option":"SPY260731P00715000","bid":42.87,"bid_size":42.0,"ask":43.23,"ask_size":42.0,"iv":0.1526,"open_interest":21.0,"volume":0.0,"delta":-0.6522,"gamma":0.0064,"vega":1.6349,"theta":-0.0886,"rho":-1.2706,"theo":43.049,"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":40.75},{"option":"SPY260731C00716000","bid":17.5,"bid_size":186.0,"ask":17.56,"ask_size":130.0,"iv":0.1518,"open_interest":167.0,"volume":12.0,"delta":0.3863,"gamma":0.0056,"vega":1.737,"theta":-0.079,"rho":1.0951,"theo":17.5271,"change":-0.665,"open":17.67,"high":17.84,"low":17.17,"tick":"up","last_trade_price":17.84,"last_trade_time":"2026-02-19T14:15:54","percent_change":-3.59362,"prev_day_close":18.5050001144409},{"option":"SPY260731P00716000","bid":43.39,"bid_size":42.0,"ask":43.86,"ask_size":42.0,"iv":0.1519,"open_interest":1.0,"volume":0.0,"delta":-0.6596,"gamma":0.0064,"vega":1.6222,"theta":-0.0879,"rho":-1.2751,"theo":43.6278,"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":41.3299999237061},{"option":"SPY260731C00717000","bid":17.04,"bid_size":187.0,"ask":17.1,"ask_size":132.0,"iv":0.1511,"open_interest":140.0,"volume":3.0,"delta":0.3804,"gamma":0.0056,"vega":1.7294,"theta":-0.0783,"rho":1.0787,"theo":17.0671,"change":-0.65,"open":16.89,"high":17.38,"low":16.89,"tick":"up","last_trade_price":17.38,"last_trade_time":"2026-02-19T14:11:33","percent_change":-3.6051,"prev_day_close":18.0299997329712},{"option":"SPY260731P00717000","bid":43.97,"bid_size":42.0,"ask":44.45,"ask_size":42.0,"iv":0.1512,"open_interest":0.0,"volume":0.0,"delta":-0.6667,"gamma":0.0064,"vega":1.6076,"theta":-0.0872,"rho":-1.2565,"theo":44.2059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":41.8350009918213},{"option":"SPY260731C00718000","bid":16.59,"bid_size":188.0,"ask":16.64,"ask_size":72.0,"iv":0.1504,"open_interest":137.0,"volume":2.0,"delta":0.3744,"gamma":0.0055,"vega":1.7213,"theta":-0.0776,"rho":1.0623,"theo":16.6143,"change":-0.63,"open":16.47,"high":16.93,"low":16.47,"tick":"up","last_trade_price":16.93,"last_trade_time":"2026-02-19T14:11:24","percent_change":-3.5877,"prev_day_close":17.5600004196167},{"option":"SPY260731P00718000","bid":44.55,"bid_size":41.0,"ask":45.04,"ask_size":41.0,"iv":0.1505,"open_interest":0.0,"volume":0.0,"delta":-0.674,"gamma":0.0064,"vega":1.591,"theta":-0.0864,"rho":-1.2462,"theo":44.7944,"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":42.3900012969971},{"option":"SPY260731C00719000","bid":16.15,"bid_size":188.0,"ask":16.2,"ask_size":134.0,"iv":0.1498,"open_interest":115.0,"volume":3.0,"delta":0.3684,"gamma":0.0055,"vega":1.7128,"theta":-0.0768,"rho":1.0458,"theo":16.169,"change":-0.66,"open":16.02,"high":16.44,"low":16.02,"tick":"up","last_trade_price":16.44,"last_trade_time":"2026-02-19T14:14:06","percent_change":-3.85965,"prev_day_close":17.0999994277954},{"option":"SPY260731P00719000","bid":45.14,"bid_size":41.0,"ask":45.64,"ask_size":41.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":-0.6812,"gamma":0.0064,"vega":1.5718,"theta":-0.0856,"rho":-1.253,"theo":45.3933,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":42.9699993133545},{"option":"SPY260731C00720000","bid":15.71,"bid_size":152.0,"ask":15.76,"ask_size":267.0,"iv":0.1491,"open_interest":131.0,"volume":7.0,"delta":0.3624,"gamma":0.0055,"vega":1.704,"theta":-0.0761,"rho":1.0294,"theo":15.731,"change":-0.715,"open":16.66,"high":16.66,"low":15.57,"tick":"up","last_trade_price":15.93,"last_trade_time":"2026-02-19T14:04:02","percent_change":-4.29559,"prev_day_close":16.6450004577637},{"option":"SPY260731P00720000","bid":45.8,"bid_size":40.0,"ask":46.18,"ask_size":27.0,"iv":0.1488,"open_interest":3.0,"volume":0.0,"delta":-0.6884,"gamma":0.0064,"vega":1.5528,"theta":-0.0847,"rho":-1.2606,"theo":46.0005,"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":43.5950012207031},{"option":"SPY260731C00721000","bid":15.28,"bid_size":171.0,"ask":15.33,"ask_size":136.0,"iv":0.1484,"open_interest":120.0,"volume":4.0,"delta":0.3565,"gamma":0.0055,"vega":1.6947,"theta":-0.0754,"rho":1.0131,"theo":15.3005,"change":-0.69,"open":15.33,"high":15.51,"low":14.97,"tick":"up","last_trade_price":15.51,"last_trade_time":"2026-02-19T14:02:41","percent_change":-4.25926,"prev_day_close":16.1999998092651},{"option":"SPY260731P00721000","bid":46.36,"bid_size":40.0,"ask":46.87,"ask_size":40.0,"iv":0.1485,"open_interest":0.0,"volume":0.0,"delta":-0.6957,"gamma":0.0064,"vega":1.5366,"theta":-0.0839,"rho":-1.2489,"theo":46.6159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.185001373291},{"option":"SPY260731C00722000","bid":14.86,"bid_size":74.0,"ask":14.91,"ask_size":138.0,"iv":0.1477,"open_interest":135.0,"volume":2.0,"delta":0.3505,"gamma":0.0055,"vega":1.6852,"theta":-0.0746,"rho":0.9969,"theo":14.8773,"change":-1.05,"open":14.78,"high":14.78,"low":14.71,"tick":"down","last_trade_price":14.71,"last_trade_time":"2026-02-19T13:38:24","percent_change":-6.66244,"prev_day_close":15.7599997520447},{"option":"SPY260731P00722000","bid":46.98,"bid_size":39.0,"ask":47.51,"ask_size":39.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":-0.7029,"gamma":0.0064,"vega":1.5198,"theta":-0.083,"rho":-1.2477,"theo":47.2421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":44.7950000762939},{"option":"SPY260731C00725000","bid":13.63,"bid_size":172.0,"ask":13.68,"ask_size":126.0,"iv":0.1458,"open_interest":236.0,"volume":0.0,"delta":0.3325,"gamma":0.0055,"vega":1.6543,"theta":-0.0722,"rho":0.9483,"theo":13.6524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.6,"last_trade_time":"2026-02-18T16:01:02","percent_change":0.0,"prev_day_close":14.4900002479553},{"option":"SPY260731P00725000","bid":48.95,"bid_size":38.0,"ask":49.39,"ask_size":38.0,"iv":0.1458,"open_interest":187.0,"volume":0.0,"delta":-0.7248,"gamma":0.0064,"vega":1.4692,"theta":-0.0801,"rho":-1.2306,"theo":49.1685,"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":46.6699981689453},{"option":"SPY260731C00730000","bid":11.75,"bid_size":88.0,"ask":11.79,"ask_size":141.0,"iv":0.1427,"open_interest":387.0,"volume":16.0,"delta":0.3028,"gamma":0.0054,"vega":1.5936,"theta":-0.068,"rho":0.8653,"theo":11.7626,"change":-0.135,"open":12.54,"high":12.54,"low":12.39,"tick":"down","last_trade_price":12.39,"last_trade_time":"2026-02-19T11:14:28","percent_change":-1.07785,"prev_day_close":12.5250000953674},{"option":"SPY260731P00730000","bid":52.34,"bid_size":37.0,"ask":52.82,"ask_size":37.0,"iv":0.1428,"open_interest":30.0,"volume":0.0,"delta":-0.7612,"gamma":0.0063,"vega":1.3541,"theta":-0.0744,"rho":-1.1963,"theo":52.572,"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":49.9799995422363},{"option":"SPY260731C00735000","bid":10.05,"bid_size":176.0,"ask":10.09,"ask_size":148.0,"iv":0.1398,"open_interest":222.0,"volume":6.0,"delta":0.2736,"gamma":0.0052,"vega":1.524,"theta":-0.0636,"rho":0.7846,"theo":10.0637,"change":-0.465,"open":10.69,"high":10.69,"low":10.06,"tick":"up","last_trade_price":10.28,"last_trade_time":"2026-02-19T14:16:50","percent_change":-4.3276,"prev_day_close":10.7450003623962},{"option":"SPY260731P00735000","bid":55.97,"bid_size":53.0,"ask":56.48,"ask_size":110.0,"iv":0.1401,"open_interest":0.0,"volume":3.0,"delta":-0.7967,"gamma":0.006,"vega":1.2376,"theta":-0.0678,"rho":-1.1455,"theo":56.2067,"change":0.255,"open":53.8,"high":53.8,"low":53.8,"tick":"no_change","last_trade_price":53.8,"last_trade_time":"2026-02-19T10:35:05","percent_change":0.476235,"prev_day_close":53.5450000762939},{"option":"SPY260731C00740000","bid":8.54,"bid_size":188.0,"ask":8.58,"ask_size":299.0,"iv":0.1372,"open_interest":166.0,"volume":15.0,"delta":0.2454,"gamma":0.005,"vega":1.4459,"theta":-0.059,"rho":0.7048,"theo":8.5518,"change":0.13,"open":9.26,"high":9.29,"low":9.26,"tick":"no_change","last_trade_price":9.29,"last_trade_time":"2026-02-19T10:41:25","percent_change":1.41921,"prev_day_close":9.16000032424927},{"option":"SPY260731P00740000","bid":58.62,"bid_size":202.0,"ask":60.37,"ask_size":5.0,"iv":0.1318,"open_interest":0.0,"volume":0.0,"delta":-0.8306,"gamma":0.0057,"vega":1.0987,"theta":-0.0602,"rho":-1.0831,"theo":60.0702,"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":58.0550003051758},{"option":"SPY260731C00745000","bid":7.21,"bid_size":218.0,"ask":7.25,"ask_size":409.0,"iv":0.1348,"open_interest":119.0,"volume":0.0,"delta":0.2184,"gamma":0.0048,"vega":1.3606,"theta":-0.0544,"rho":0.629,"theo":7.2223,"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":7.75999999046326},{"option":"SPY260731P00745000","bid":62.74,"bid_size":2.0,"ask":65.6,"ask_size":101.0,"iv":0.135,"open_interest":0.0,"volume":0.0,"delta":-0.8622,"gamma":0.0053,"vega":0.9617,"theta":-0.0519,"rho":-1.0101,"theo":64.1446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":62.045000076294},{"option":"SPY260731C00750000","bid":6.05,"bid_size":225.0,"ask":6.09,"ask_size":460.0,"iv":0.1326,"open_interest":624.0,"volume":0.0,"delta":0.193,"gamma":0.0045,"vega":1.2707,"theta":-0.0497,"rho":0.5563,"theo":6.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.7,"last_trade_time":"2026-02-18T15:53:35","percent_change":0.0,"prev_day_close":6.53500008583069},{"option":"SPY260731P00750000","bid":67.16,"bid_size":3.0,"ask":69.94,"ask_size":3.0,"iv":0.1344,"open_interest":34.0,"volume":70.0,"delta":-0.8912,"gamma":0.0048,"vega":0.8167,"theta":-0.043,"rho":-0.9458,"theo":68.4133,"change":2.44,"open":67.73,"high":69.03,"low":67.73,"tick":"down","last_trade_price":68.39,"last_trade_time":"2026-02-19T09:35:32","percent_change":3.69978,"prev_day_close":65.9499969482422},{"option":"SPY260731C00755000","bid":5.05,"bid_size":140.0,"ask":5.09,"ask_size":645.0,"iv":0.1307,"open_interest":79.0,"volume":0.0,"delta":0.1693,"gamma":0.0042,"vega":1.1768,"theta":-0.0451,"rho":0.4891,"theo":5.0657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.94,"last_trade_time":"2026-02-18T10:56:39","percent_change":0.0,"prev_day_close":5.46999979019165},{"option":"SPY260731P00755000","bid":71.44,"bid_size":185.0,"ask":74.29,"ask_size":101.0,"iv":0.1308,"open_interest":0.0,"volume":1.0,"delta":-0.9193,"gamma":0.0048,"vega":0.6724,"theta":-0.0364,"rho":-0.8032,"theo":72.8569,"change":1.745,"open":72.1,"high":72.1,"low":72.1,"tick":"up","last_trade_price":72.1,"last_trade_time":"2026-02-19T12:38:57","percent_change":2.48028,"prev_day_close":70.3549995422363},{"option":"SPY260731C00760000","bid":4.19,"bid_size":226.0,"ask":4.23,"ask_size":581.0,"iv":0.129,"open_interest":483.0,"volume":10.0,"delta":0.1476,"gamma":0.0039,"vega":1.0825,"theta":-0.0407,"rho":0.4266,"theo":4.212,"change":-0.28,"open":4.28,"high":4.28,"low":4.28,"tick":"down","last_trade_price":4.28,"last_trade_time":"2026-02-19T14:26:32","percent_change":-6.14035,"prev_day_close":4.55999994277954},{"option":"SPY260731P00760000","bid":76.12,"bid_size":186.0,"ask":78.95,"ask_size":101.0,"iv":0.1308,"open_interest":0.0,"volume":0.0,"delta":-0.9516,"gamma":0.0058,"vega":0.5224,"theta":-0.0371,"rho":-0.5873,"theo":77.4591,"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":74.9550018310547},{"option":"SPY260731C00765000","bid":3.47,"bid_size":216.0,"ask":3.5,"ask_size":309.0,"iv":0.1275,"open_interest":264.0,"volume":50.0,"delta":0.1279,"gamma":0.0036,"vega":0.9881,"theta":-0.0365,"rho":0.3704,"theo":3.4916,"change":-0.32,"open":3.47,"high":3.47,"low":3.47,"tick":"down","last_trade_price":3.47,"last_trade_time":"2026-02-19T14:55:33","percent_change":-8.44327,"prev_day_close":3.78999996185303},{"option":"SPY260731P00765000","bid":80.93,"bid_size":250.0,"ask":83.94,"ask_size":4.0,"iv":0.1343,"open_interest":0.0,"volume":0.0,"delta":-0.9761,"gamma":0.0046,"vega":0.2959,"theta":-0.0592,"rho":0.0,"theo":82.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.8949966430664},{"option":"SPY260731C00770000","bid":2.86,"bid_size":213.0,"ask":2.9,"ask_size":600.0,"iv":0.1264,"open_interest":234.0,"volume":0.0,"delta":0.1102,"gamma":0.0033,"vega":0.8962,"theta":-0.0324,"rho":0.319,"theo":2.8798,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.35,"last_trade_time":"2026-02-18T10:30:26","percent_change":0.0,"prev_day_close":3.13999998569488},{"option":"SPY260731P00770000","bid":85.8,"bid_size":5.0,"ask":88.76,"ask_size":4.0,"iv":0.1356,"open_interest":0.0,"volume":0.0,"delta":-0.9936,"gamma":0.0012,"vega":0.0265,"theta":-0.0883,"rho":0.0,"theo":87.2758,"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":84.4200019836426},{"option":"SPY260731C00775000","bid":2.36,"bid_size":226.0,"ask":2.39,"ask_size":453.0,"iv":0.1253,"open_interest":364.0,"volume":0.0,"delta":0.0945,"gamma":0.003,"vega":0.8072,"theta":-0.0288,"rho":0.2738,"theo":2.3715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.56,"last_trade_time":"2026-02-18T15:11:38","percent_change":0.0,"prev_day_close":2.59499990940094},{"option":"SPY260731P00775000","bid":90.83,"bid_size":4.0,"ask":93.94,"ask_size":4.0,"iv":0.1445,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4500007629394},{"option":"SPY260731C00780000","bid":1.94,"bid_size":400.0,"ask":1.97,"ask_size":430.0,"iv":0.1246,"open_interest":184.0,"volume":0.0,"delta":0.0807,"gamma":0.0026,"vega":0.724,"theta":-0.0254,"rho":0.2338,"theo":1.9495,"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":2.13499999046326},{"option":"SPY260731P00780000","bid":95.83,"bid_size":4.0,"ask":98.8,"ask_size":4.0,"iv":0.148,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.4550018310547},{"option":"SPY260731C00785000","bid":1.6,"bid_size":136.0,"ask":1.63,"ask_size":720.0,"iv":0.124,"open_interest":423.0,"volume":0.0,"delta":0.0687,"gamma":0.0024,"vega":0.6456,"theta":-0.0223,"rho":0.1991,"theo":1.602,"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":1.76499998569489},{"option":"SPY260731P00785000","bid":100.83,"bid_size":4.0,"ask":103.66,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.4500007629394},{"option":"SPY260731C00790000","bid":1.31,"bid_size":438.0,"ask":1.34,"ask_size":738.0,"iv":0.1235,"open_interest":254.0,"volume":0.0,"delta":0.0584,"gamma":0.0021,"vega":0.5742,"theta":-0.0195,"rho":0.1692,"theo":1.3171,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.53,"last_trade_time":"2026-02-18T13:29:02","percent_change":0.0,"prev_day_close":1.45000004768372},{"option":"SPY260731P00790000","bid":105.83,"bid_size":4.0,"ask":108.8,"ask_size":4.0,"iv":0.1591,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.444999694824},{"option":"SPY260731C00795000","bid":1.08,"bid_size":458.0,"ask":1.11,"ask_size":758.0,"iv":0.1233,"open_interest":345.0,"volume":0.0,"delta":0.0496,"gamma":0.0018,"vega":0.5094,"theta":-0.0171,"rho":0.1437,"theo":1.0866,"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":1.20000004768372},{"option":"SPY260731P00795000","bid":110.83,"bid_size":4.0,"ask":113.66,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.46000289917},{"option":"SPY260731C00800000","bid":0.89,"bid_size":494.0,"ask":0.91,"ask_size":1138.0,"iv":0.1231,"open_interest":362.0,"volume":10.0,"delta":0.0422,"gamma":0.0016,"vega":0.4508,"theta":-0.015,"rho":0.1222,"theo":0.8981,"change":-0.07,"open":0.92,"high":0.92,"low":0.92,"tick":"down","last_trade_price":0.92,"last_trade_time":"2026-02-19T14:19:49","percent_change":-7.07071,"prev_day_close":0.990000009536743},{"option":"SPY260731P00800000","bid":115.83,"bid_size":4.0,"ask":118.66,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":117.2758,"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":114.46000289917},{"option":"SPY260731C00805000","bid":0.74,"bid_size":170.0,"ask":0.76,"ask_size":824.0,"iv":0.1232,"open_interest":2.0,"volume":0.0,"delta":0.0359,"gamma":0.0014,"vega":0.3987,"theta":-0.0131,"rho":0.1036,"theo":0.7443,"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":0.819999992847443},{"option":"SPY260731P00805000","bid":120.83,"bid_size":4.0,"ask":123.73,"ask_size":4.0,"iv":0.174,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.46000289917},{"option":"SPY260731C00810000","bid":0.61,"bid_size":550.0,"ask":0.63,"ask_size":1238.0,"iv":0.1233,"open_interest":576.0,"volume":301.0,"delta":0.0306,"gamma":0.0012,"vega":0.3524,"theta":-0.0115,"rho":0.0884,"theo":0.6199,"change":-0.065,"open":0.62,"high":0.62,"low":0.62,"tick":"down","last_trade_price":0.62,"last_trade_time":"2026-02-19T13:56:11","percent_change":-9.48905,"prev_day_close":0.685000002384186},{"option":"SPY260731P00810000","bid":125.83,"bid_size":4.0,"ask":128.99,"ask_size":4.0,"iv":0.1836,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.46000289917},{"option":"SPY260731C00815000","bid":0.51,"bid_size":574.0,"ask":0.53,"ask_size":874.0,"iv":0.1238,"open_interest":93.0,"volume":0.0,"delta":0.0261,"gamma":0.0011,"vega":0.3117,"theta":-0.0101,"rho":0.0753,"theo":0.5188,"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":0.574999988079071},{"option":"SPY260731P00815000","bid":130.8,"bid_size":1.0,"ask":133.74,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.459999084473},{"option":"SPY260731C00820000","bid":0.43,"bid_size":193.0,"ask":0.44,"ask_size":493.0,"iv":0.1242,"open_interest":51.0,"volume":0.0,"delta":0.0223,"gamma":0.0009,"vega":0.2759,"theta":-0.0088,"rho":0.0644,"theo":0.4363,"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":0.474999994039536},{"option":"SPY260731P00820000","bid":135.8,"bid_size":1.0,"ask":138.74,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.449996948242},{"option":"SPY260731C00825000","bid":0.36,"bid_size":636.0,"ask":0.38,"ask_size":936.0,"iv":0.1248,"open_interest":44.0,"volume":10.0,"delta":0.0192,"gamma":0.0008,"vega":0.2447,"theta":-0.0078,"rho":0.0554,"theo":0.369,"change":-0.045,"open":0.36,"high":0.36,"low":0.36,"tick":"no_change","last_trade_price":0.36,"last_trade_time":"2026-02-19T14:49:49","percent_change":-11.1111,"prev_day_close":0.405000001192093},{"option":"SPY260731P00825000","bid":140.8,"bid_size":1.0,"ask":143.99,"ask_size":4.0,"iv":0.1987,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.434997558594},{"option":"SPY260731C00830000","bid":0.3,"bid_size":636.0,"ask":0.32,"ask_size":936.0,"iv":0.1253,"open_interest":277.0,"volume":11.0,"delta":0.0165,"gamma":0.0007,"vega":0.2171,"theta":-0.0069,"rho":0.0476,"theo":0.3132,"change":-0.035,"open":0.33,"high":0.34,"low":0.31,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-19T14:44:28","percent_change":-10.1449,"prev_day_close":0.344999998807907},{"option":"SPY260731P00830000","bid":145.8,"bid_size":1.0,"ask":148.71,"ask_size":4.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0883,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.434997558594},{"option":"SPY260821C00400000","bid":287.58,"bid_size":1.0,"ask":290.76,"ask_size":4.0,"iv":0.4172,"open_interest":0.0,"volume":2.0,"delta":0.9758,"gamma":0.0003,"vega":0.2832,"theta":0.0,"rho":1.8888,"theo":289.3984,"change":-1.75,"open":290.28,"high":290.28,"low":290.2,"tick":"down","last_trade_price":290.2,"last_trade_time":"2026-02-19T12:35:29","percent_change":-0.599417,"prev_day_close":291.949996948242},{"option":"SPY260821P00400000","bid":2.08,"bid_size":159.0,"ask":2.09,"ask_size":147.0,"iv":0.4263,"open_interest":140.0,"volume":38.0,"delta":-0.0248,"gamma":0.0003,"vega":0.2861,"theta":-0.0316,"rho":-0.0886,"theo":2.0731,"change":0.12,"open":2.04,"high":2.1,"low":2.04,"tick":"down","last_trade_price":2.08,"last_trade_time":"2026-02-19T14:02:47","percent_change":6.12245,"prev_day_close":1.96000003814697},{"option":"SPY260821C00410000","bid":278.45,"bid_size":102.0,"ask":281.23,"ask_size":4.0,"iv":0.4175,"open_interest":0.0,"volume":0.0,"delta":0.9734,"gamma":0.0003,"vega":0.3068,"theta":-0.0002,"rho":1.929,"theo":279.77,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":282.300003051758},{"option":"SPY260821P00410000","bid":2.24,"bid_size":482.0,"ask":2.26,"ask_size":482.0,"iv":0.4151,"open_interest":30.0,"volume":24.0,"delta":-0.0272,"gamma":0.0003,"vega":0.3086,"theta":-0.0333,"rho":-0.097,"theo":2.2429,"change":0.15,"open":2.21,"high":2.26,"low":2.21,"tick":"no_change","last_trade_price":2.26,"last_trade_time":"2026-02-19T13:25:59","percent_change":7.10901,"prev_day_close":2.10999989509583},{"option":"SPY260821C00420000","bid":268.82,"bid_size":102.0,"ask":271.65,"ask_size":1.0,"iv":0.407,"open_interest":0.0,"volume":0.0,"delta":0.9708,"gamma":0.0004,"vega":0.3313,"theta":-0.0032,"rho":1.9685,"theo":270.1514,"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":272.665008544922},{"option":"SPY260821P00420000","bid":2.41,"bid_size":939.0,"ask":2.44,"ask_size":472.0,"iv":0.4042,"open_interest":10.0,"volume":255.0,"delta":-0.03,"gamma":0.0004,"vega":0.3333,"theta":-0.0352,"rho":-0.1062,"theo":2.4335,"change":0.175,"open":2.41,"high":2.45,"low":2.41,"tick":"up","last_trade_price":2.45,"last_trade_time":"2026-02-19T13:27:12","percent_change":7.69231,"prev_day_close":2.27499997615814},{"option":"SPY260821C00430000","bid":259.21,"bid_size":102.0,"ask":262.03,"ask_size":1.0,"iv":0.3959,"open_interest":0.0,"volume":0.0,"delta":0.9679,"gamma":0.0004,"vega":0.3573,"theta":-0.0061,"rho":2.0073,"theo":260.5446,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.070007324219},{"option":"SPY260821P00430000","bid":2.61,"bid_size":150.0,"ask":2.63,"ask_size":462.0,"iv":0.3934,"open_interest":2.0,"volume":0.0,"delta":-0.0328,"gamma":0.0004,"vega":0.3596,"theta":-0.037,"rho":-0.116,"theo":2.6272,"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":2.45500004291534},{"option":"SPY260821C00440000","bid":249.59,"bid_size":260.0,"ask":252.45,"ask_size":1.0,"iv":0.385,"open_interest":0.0,"volume":0.0,"delta":0.9648,"gamma":0.0004,"vega":0.3853,"theta":-0.0091,"rho":2.0451,"theo":250.9526,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":253.430000305176},{"option":"SPY260821P00440000","bid":2.82,"bid_size":146.0,"ask":2.84,"ask_size":452.0,"iv":0.3829,"open_interest":0.0,"volume":0.0,"delta":-0.036,"gamma":0.0004,"vega":0.3892,"theta":-0.0389,"rho":-0.1269,"theo":2.8403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.65000009536743},{"option":"SPY260821C00445000","bid":244.8,"bid_size":260.0,"ask":247.66,"ask_size":5.0,"iv":0.3798,"open_interest":0.0,"volume":0.0,"delta":0.9631,"gamma":0.0004,"vega":0.4002,"theta":-0.0106,"rho":2.0635,"theo":246.1632,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":248.669998168945},{"option":"SPY260821P00445000","bid":2.93,"bid_size":623.0,"ask":2.95,"ask_size":446.0,"iv":0.3777,"open_interest":22.0,"volume":0.0,"delta":-0.0378,"gamma":0.0004,"vega":0.4047,"theta":-0.0399,"rho":-0.1331,"theo":2.9541,"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":2.75499999523163},{"option":"SPY260821C00450000","bid":240.01,"bid_size":261.0,"ask":242.88,"ask_size":5.0,"iv":0.3745,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0005,"vega":0.4157,"theta":-0.0122,"rho":2.0816,"theo":241.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":243.840003967285},{"option":"SPY260821P00450000","bid":3.05,"bid_size":521.0,"ask":3.07,"ask_size":442.0,"iv":0.3725,"open_interest":153.0,"volume":18.0,"delta":-0.0395,"gamma":0.0005,"vega":0.4196,"theta":-0.0408,"rho":-0.1389,"theo":3.0674,"change":0.165,"open":3.0,"high":3.06,"low":2.98,"tick":"no_change","last_trade_price":3.03,"last_trade_time":"2026-02-19T14:22:47","percent_change":5.75916,"prev_day_close":2.86500000953674},{"option":"SPY260821C00455000","bid":235.23,"bid_size":261.0,"ask":237.94,"ask_size":4.0,"iv":0.3674,"open_interest":0.0,"volume":0.0,"delta":0.9595,"gamma":0.0005,"vega":0.4318,"theta":-0.0138,"rho":2.0992,"theo":236.6002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.065002441406},{"option":"SPY260821P00455000","bid":3.17,"bid_size":843.0,"ask":3.2,"ask_size":434.0,"iv":0.3674,"open_interest":109.0,"volume":3.0,"delta":-0.0414,"gamma":0.0005,"vega":0.4353,"theta":-0.0419,"rho":-0.1455,"theo":3.1922,"change":0.13,"open":3.13,"high":3.13,"low":3.11,"tick":"down","last_trade_price":3.11,"last_trade_time":"2026-02-19T12:23:33","percent_change":4.36242,"prev_day_close":2.98000001907349},{"option":"SPY260821C00460000","bid":230.46,"bid_size":262.0,"ask":233.33,"ask_size":1.0,"iv":0.3643,"open_interest":0.0,"volume":0.0,"delta":0.9575,"gamma":0.0005,"vega":0.4485,"theta":-0.0154,"rho":2.1166,"theo":231.8277,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.309997558594},{"option":"SPY260821P00460000","bid":3.3,"bid_size":839.0,"ask":3.33,"ask_size":428.0,"iv":0.3625,"open_interest":176.0,"volume":0.0,"delta":-0.0434,"gamma":0.0005,"vega":0.4517,"theta":-0.0429,"rho":-0.152,"theo":3.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.96,"last_trade_time":"2026-02-18T11:46:47","percent_change":0.0,"prev_day_close":3.09999990463257},{"option":"SPY260821C00465000","bid":225.69,"bid_size":263.0,"ask":228.41,"ask_size":4.0,"iv":0.3575,"open_interest":0.0,"volume":0.0,"delta":0.9554,"gamma":0.0006,"vega":0.4656,"theta":-0.017,"rho":2.1335,"theo":227.0619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.505004882812},{"option":"SPY260821P00465000","bid":3.44,"bid_size":821.0,"ask":3.47,"ask_size":422.0,"iv":0.3575,"open_interest":258.0,"volume":0.0,"delta":-0.0455,"gamma":0.0006,"vega":0.4687,"theta":-0.044,"rho":-0.1589,"theo":3.4598,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.11,"last_trade_time":"2026-02-18T10:37:12","percent_change":0.0,"prev_day_close":3.23000001907349},{"option":"SPY260821C00470000","bid":220.93,"bid_size":263.0,"ask":223.74,"ask_size":5.0,"iv":0.3535,"open_interest":0.0,"volume":0.0,"delta":0.9533,"gamma":0.0006,"vega":0.4834,"theta":-0.0186,"rho":2.1501,"theo":222.3034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.735000610352},{"option":"SPY260821P00470000","bid":3.59,"bid_size":610.0,"ask":3.62,"ask_size":416.0,"iv":0.3527,"open_interest":132.0,"volume":0.0,"delta":-0.0478,"gamma":0.0006,"vega":0.4871,"theta":-0.0452,"rho":-0.1666,"theo":3.6096,"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":3.36500000953674},{"option":"SPY260821C00475000","bid":216.18,"bid_size":264.0,"ask":218.91,"ask_size":4.0,"iv":0.3479,"open_interest":2.0,"volume":0.0,"delta":0.951,"gamma":0.0006,"vega":0.502,"theta":-0.0203,"rho":2.1663,"theo":217.5528,"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":219.975006103516},{"option":"SPY260821P00475000","bid":3.75,"bid_size":183.0,"ask":3.77,"ask_size":408.0,"iv":0.3479,"open_interest":64.0,"volume":0.0,"delta":-0.05,"gamma":0.0006,"vega":0.5062,"theta":-0.0463,"rho":-0.1742,"theo":3.7562,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.54,"last_trade_time":"2026-02-18T15:35:57","percent_change":0.0,"prev_day_close":3.50499999523163},{"option":"SPY260821C00480000","bid":211.44,"bid_size":265.0,"ask":214.26,"ask_size":1.0,"iv":0.344,"open_interest":2.0,"volume":0.0,"delta":0.9485,"gamma":0.0006,"vega":0.5214,"theta":-0.0221,"rho":2.182,"theo":212.8106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.67,"last_trade_time":"2026-02-18T14:11:16","percent_change":0.0,"prev_day_close":215.225006103516},{"option":"SPY260821P00480000","bid":3.91,"bid_size":553.0,"ask":3.94,"ask_size":402.0,"iv":0.3432,"open_interest":490.0,"volume":0.0,"delta":-0.0525,"gamma":0.0006,"vega":0.5268,"theta":-0.0474,"rho":-0.1824,"theo":3.9172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.69,"last_trade_time":"2026-02-18T14:35:18","percent_change":0.0,"prev_day_close":3.66500008106232},{"option":"SPY260821C00485000","bid":206.7,"bid_size":266.0,"ask":209.53,"ask_size":1.0,"iv":0.3392,"open_interest":1.0,"volume":0.0,"delta":0.946,"gamma":0.0007,"vega":0.5418,"theta":-0.0238,"rho":2.1972,"theo":208.0776,"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":210.480003356934},{"option":"SPY260821P00485000","bid":4.08,"bid_size":781.0,"ask":4.11,"ask_size":400.0,"iv":0.3386,"open_interest":568.0,"volume":0.0,"delta":-0.0552,"gamma":0.0007,"vega":0.5484,"theta":-0.0487,"rho":-0.1917,"theo":4.0935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.71,"last_trade_time":"2026-02-18T13:35:13","percent_change":0.0,"prev_day_close":3.82499992847443},{"option":"SPY260821C00490000","bid":201.98,"bid_size":267.0,"ask":204.82,"ask_size":2.0,"iv":0.3347,"open_interest":0.0,"volume":0.0,"delta":0.9432,"gamma":0.0007,"vega":0.5632,"theta":-0.0256,"rho":2.2116,"theo":203.3546,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":205.779998779297},{"option":"SPY260821P00490000","bid":4.27,"bid_size":532.0,"ask":4.3,"ask_size":473.0,"iv":0.3341,"open_interest":174.0,"volume":0.0,"delta":-0.058,"gamma":0.0007,"vega":0.5695,"theta":-0.0499,"rho":-0.2011,"theo":4.2697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.82,"last_trade_time":"2026-02-18T12:36:58","percent_change":0.0,"prev_day_close":3.99500012397766},{"option":"SPY260821C00495000","bid":197.26,"bid_size":268.0,"ask":200.02,"ask_size":2.0,"iv":0.3293,"open_interest":0.0,"volume":0.0,"delta":0.9403,"gamma":0.0008,"vega":0.5856,"theta":-0.0275,"rho":2.2254,"theo":198.6425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":201.024993896484},{"option":"SPY260821P00495000","bid":4.46,"bid_size":476.0,"ask":4.49,"ask_size":187.0,"iv":0.3294,"open_interest":1.0,"volume":0.0,"delta":-0.061,"gamma":0.0008,"vega":0.5919,"theta":-0.0513,"rho":-0.2116,"theo":4.4684,"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":4.17499995231628},{"option":"SPY260821C00500000","bid":192.57,"bid_size":102.0,"ask":195.32,"ask_size":2.0,"iv":0.3248,"open_interest":3.0,"volume":0.0,"delta":0.9373,"gamma":0.0008,"vega":0.6087,"theta":-0.0293,"rho":2.2385,"theo":193.942,"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":196.345001220703},{"option":"SPY260821P00500000","bid":4.67,"bid_size":470.0,"ask":4.7,"ask_size":488.0,"iv":0.325,"open_interest":94.0,"volume":15.0,"delta":-0.064,"gamma":0.0008,"vega":0.614,"theta":-0.0526,"rho":-0.2212,"theo":4.6663,"change":0.305,"open":4.58,"high":4.7,"low":4.53,"tick":"up","last_trade_price":4.67,"last_trade_time":"2026-02-19T13:49:51","percent_change":6.9874,"prev_day_close":4.36500000953674},{"option":"SPY260821C00505000","bid":187.88,"bid_size":102.0,"ask":190.72,"ask_size":1.0,"iv":0.3211,"open_interest":0.0,"volume":0.0,"delta":0.934,"gamma":0.0008,"vega":0.6326,"theta":-0.0312,"rho":2.251,"theo":189.2539,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.615005493164},{"option":"SPY260821P00505000","bid":4.89,"bid_size":515.0,"ask":4.92,"ask_size":549.0,"iv":0.3207,"open_interest":7.0,"volume":0.0,"delta":-0.0674,"gamma":0.0008,"vega":0.6377,"theta":-0.054,"rho":-0.232,"theo":4.8829,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.36,"last_trade_time":"2026-02-18T12:41:13","percent_change":0.0,"prev_day_close":4.56500005722046},{"option":"SPY260821C00510000","bid":183.19,"bid_size":272.0,"ask":185.96,"ask_size":2.0,"iv":0.3159,"open_interest":8.0,"volume":0.0,"delta":0.9306,"gamma":0.0009,"vega":0.6573,"theta":-0.0332,"rho":2.2629,"theo":184.579,"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":186.959999084473},{"option":"SPY260821P00510000","bid":5.12,"bid_size":519.0,"ask":5.15,"ask_size":575.0,"iv":0.3162,"open_interest":14.0,"volume":0.0,"delta":-0.0709,"gamma":0.0009,"vega":0.6632,"theta":-0.0554,"rho":-0.2435,"theo":5.1119,"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":4.78500008583069},{"option":"SPY260821C00515000","bid":178.53,"bid_size":274.0,"ask":181.41,"ask_size":2.0,"iv":0.3124,"open_interest":0.0,"volume":0.0,"delta":0.9269,"gamma":0.0009,"vega":0.683,"theta":-0.0352,"rho":2.2741,"theo":179.9179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.244995117188},{"option":"SPY260821P00515000","bid":5.36,"bid_size":433.0,"ask":5.4,"ask_size":778.0,"iv":0.3119,"open_interest":32.0,"volume":0.0,"delta":-0.0746,"gamma":0.0009,"vega":0.6903,"theta":-0.0568,"rho":-0.2558,"theo":5.3554,"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":5.00999999046326},{"option":"SPY260821C00520000","bid":173.89,"bid_size":102.0,"ask":176.77,"ask_size":2.0,"iv":0.3083,"open_interest":0.0,"volume":0.0,"delta":0.9231,"gamma":0.001,"vega":0.71,"theta":-0.0372,"rho":2.2845,"theo":175.2715,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":177.615005493164},{"option":"SPY260821P00520000","bid":5.62,"bid_size":427.0,"ask":5.66,"ask_size":773.0,"iv":0.3077,"open_interest":19.0,"volume":0.0,"delta":-0.0786,"gamma":0.001,"vega":0.7186,"theta":-0.0584,"rho":-0.2694,"theo":5.6146,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.17,"last_trade_time":"2026-02-18T14:07:09","percent_change":0.0,"prev_day_close":5.25},{"option":"SPY260821C00525000","bid":169.25,"bid_size":102.0,"ask":172.17,"ask_size":197.0,"iv":0.3042,"open_interest":0.0,"volume":0.0,"delta":0.919,"gamma":0.001,"vega":0.7382,"theta":-0.0393,"rho":2.2938,"theo":170.6407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":172.940002441406},{"option":"SPY260821P00525000","bid":5.9,"bid_size":308.0,"ask":5.93,"ask_size":716.0,"iv":0.3035,"open_interest":52.0,"volume":0.0,"delta":-0.0828,"gamma":0.001,"vega":0.7474,"theta":-0.0599,"rho":-0.2836,"theo":5.8906,"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":5.50499987602234},{"option":"SPY260821C00530000","bid":165.68,"bid_size":5.0,"ask":166.33,"ask_size":33.0,"iv":0.2986,"open_interest":0.0,"volume":1.0,"delta":0.9146,"gamma":0.0011,"vega":0.7676,"theta":-0.0414,"rho":2.3021,"theo":166.0265,"change":0.145,"open":168.51,"high":168.51,"low":168.51,"tick":"up","last_trade_price":168.51,"last_trade_time":"2026-02-19T09:58:29","percent_change":0.0861237,"prev_day_close":168.36499786377},{"option":"SPY260821P00530000","bid":6.19,"bid_size":283.0,"ask":6.22,"ask_size":666.0,"iv":0.2993,"open_interest":189.0,"volume":0.0,"delta":-0.0872,"gamma":0.0011,"vega":0.7763,"theta":-0.0615,"rho":-0.2982,"theo":6.1838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.74,"last_trade_time":"2026-02-18T16:02:17","percent_change":0.0,"prev_day_close":5.78000020980835},{"option":"SPY260821C00535000","bid":161.08,"bid_size":33.0,"ask":161.73,"ask_size":33.0,"iv":0.2946,"open_interest":0.0,"volume":0.0,"delta":0.91,"gamma":0.0011,"vega":0.7979,"theta":-0.0435,"rho":2.3093,"theo":161.4301,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":163.745002746582},{"option":"SPY260821P00535000","bid":6.5,"bid_size":171.0,"ask":6.53,"ask_size":579.0,"iv":0.2952,"open_interest":10.0,"volume":0.0,"delta":-0.092,"gamma":0.0012,"vega":0.806,"theta":-0.0632,"rho":-0.3129,"theo":6.5015,"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":6.06500005722046},{"option":"SPY260821C00540000","bid":156.51,"bid_size":33.0,"ask":157.13,"ask_size":5.0,"iv":0.2905,"open_interest":0.0,"volume":0.0,"delta":0.9052,"gamma":0.0012,"vega":0.829,"theta":-0.0457,"rho":2.3157,"theo":156.8521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":158.82999420166},{"option":"SPY260821P00540000","bid":6.82,"bid_size":323.0,"ask":6.86,"ask_size":560.0,"iv":0.2911,"open_interest":147.0,"volume":10021.0,"delta":-0.097,"gamma":0.0012,"vega":0.8372,"theta":-0.0648,"rho":-0.329,"theo":6.831,"change":0.36,"open":6.67,"high":6.93,"low":6.67,"tick":"down","last_trade_price":6.73,"last_trade_time":"2026-02-19T14:07:56","percent_change":5.65149,"prev_day_close":6.36999988555908},{"option":"SPY260821C00545000","bid":151.95,"bid_size":34.0,"ask":152.56,"ask_size":5.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9,"gamma":0.0013,"vega":0.8608,"theta":-0.0479,"rho":2.3212,"theo":152.2935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.25},{"option":"SPY260821P00545000","bid":7.17,"bid_size":166.0,"ask":7.2,"ask_size":406.0,"iv":0.287,"open_interest":79.0,"volume":12.0,"delta":-0.1022,"gamma":0.0013,"vega":0.8701,"theta":-0.0664,"rho":-0.3454,"theo":7.1722,"change":0.56,"open":6.96,"high":7.25,"low":6.96,"tick":"up","last_trade_price":7.25,"last_trade_time":"2026-02-19T13:39:12","percent_change":8.3707,"prev_day_close":6.69000005722046},{"option":"SPY260821C00550000","bid":147.41,"bid_size":5.0,"ask":148.02,"ask_size":34.0,"iv":0.2824,"open_interest":1.0,"volume":0.0,"delta":0.8946,"gamma":0.0013,"vega":0.8937,"theta":-0.0501,"rho":2.3258,"theo":147.7547,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":152.68,"last_trade_time":"2026-02-18T11:13:06","percent_change":0.0,"prev_day_close":149.685005187988},{"option":"SPY260821P00550000","bid":7.53,"bid_size":317.0,"ask":7.57,"ask_size":529.0,"iv":0.283,"open_interest":114.0,"volume":0.0,"delta":-0.1079,"gamma":0.0014,"vega":0.9055,"theta":-0.0682,"rho":-0.3646,"theo":7.5499,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.68,"last_trade_time":"2026-02-18T10:06:37","percent_change":0.0,"prev_day_close":7.03500008583069},{"option":"SPY260821C00555000","bid":142.89,"bid_size":34.0,"ask":143.48,"ask_size":5.0,"iv":0.2785,"open_interest":1.0,"volume":0.0,"delta":0.8888,"gamma":0.0014,"vega":0.9281,"theta":-0.0523,"rho":2.329,"theo":143.2368,"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":145.784996032715},{"option":"SPY260821P00555000","bid":7.92,"bid_size":262.0,"ask":7.96,"ask_size":560.0,"iv":0.2791,"open_interest":30.0,"volume":0.0,"delta":-0.1138,"gamma":0.0014,"vega":0.941,"theta":-0.0699,"rho":-0.3847,"theo":7.9428,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.04,"last_trade_time":"2026-02-18T12:19:07","percent_change":0.0,"prev_day_close":7.39499998092651},{"option":"SPY260821C00560000","bid":138.41,"bid_size":5.0,"ask":140.13,"ask_size":3.0,"iv":0.2804,"open_interest":0.0,"volume":0.0,"delta":0.8827,"gamma":0.0015,"vega":0.9636,"theta":-0.0546,"rho":2.3307,"theo":138.741,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":141.264999389648},{"option":"SPY260821P00560000","bid":8.33,"bid_size":262.0,"ask":8.37,"ask_size":492.0,"iv":0.2751,"open_interest":57.0,"volume":19.0,"delta":-0.12,"gamma":0.0015,"vega":0.9758,"theta":-0.0716,"rho":-0.4048,"theo":8.3498,"change":0.52,"open":8.25,"high":8.35,"low":8.2,"tick":"up","last_trade_price":8.3,"last_trade_time":"2026-02-19T14:36:23","percent_change":6.6838,"prev_day_close":7.78000020980835},{"option":"SPY260821C00565000","bid":133.94,"bid_size":5.0,"ask":135.65,"ask_size":1.0,"iv":0.2763,"open_interest":0.0,"volume":0.0,"delta":0.8763,"gamma":0.0016,"vega":1.0001,"theta":-0.0568,"rho":2.331,"theo":134.2685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":136.110000610352},{"option":"SPY260821P00565000","bid":8.76,"bid_size":194.0,"ask":8.8,"ask_size":341.0,"iv":0.2711,"open_interest":3.0,"volume":0.0,"delta":-0.1266,"gamma":0.0016,"vega":1.0109,"theta":-0.0734,"rho":-0.4244,"theo":8.7895,"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":8.19000005722046},{"option":"SPY260821C00570000","bid":129.49,"bid_size":5.0,"ask":131.21,"ask_size":1.0,"iv":0.2724,"open_interest":0.0,"volume":0.0,"delta":0.8695,"gamma":0.0016,"vega":1.037,"theta":-0.059,"rho":2.3301,"theo":129.8202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":131.644996643066},{"option":"SPY260821P00570000","bid":9.22,"bid_size":190.0,"ask":9.26,"ask_size":408.0,"iv":0.2673,"open_interest":114.0,"volume":8.0,"delta":-0.1336,"gamma":0.0017,"vega":1.048,"theta":-0.0751,"rho":-0.446,"theo":9.2526,"change":0.56,"open":9.18,"high":9.18,"low":9.18,"tick":"up","last_trade_price":9.18,"last_trade_time":"2026-02-19T09:40:02","percent_change":6.49652,"prev_day_close":8.62000036239624},{"option":"SPY260821C00575000","bid":125.07,"bid_size":35.0,"ask":125.55,"ask_size":5.0,"iv":0.2629,"open_interest":1.0,"volume":0.0,"delta":0.8624,"gamma":0.0017,"vega":1.0745,"theta":-0.0612,"rho":2.3281,"theo":125.3969,"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":127.829998016357},{"option":"SPY260821P00575000","bid":9.71,"bid_size":302.0,"ask":9.75,"ask_size":425.0,"iv":0.2635,"open_interest":117.0,"volume":628.0,"delta":-0.1411,"gamma":0.0018,"vega":1.0872,"theta":-0.0769,"rho":-0.4704,"theo":9.7528,"change":0.505,"open":9.58,"high":9.58,"low":9.4,"tick":"up","last_trade_price":9.58,"last_trade_time":"2026-02-19T14:20:01","percent_change":5.56473,"prev_day_close":9.0750002861023},{"option":"SPY260821C00580000","bid":120.68,"bid_size":36.0,"ask":122.51,"ask_size":203.0,"iv":0.2649,"open_interest":0.0,"volume":0.0,"delta":0.8549,"gamma":0.0018,"vega":1.1129,"theta":-0.0634,"rho":2.3248,"theo":120.9993,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":122.810001373291},{"option":"SPY260821P00580000","bid":10.22,"bid_size":226.0,"ask":10.27,"ask_size":405.0,"iv":0.2597,"open_interest":245.0,"volume":1.0,"delta":-0.1488,"gamma":0.0019,"vega":1.1289,"theta":-0.0786,"rho":-0.4959,"theo":10.2694,"change":0.5,"open":10.06,"high":10.06,"low":10.06,"tick":"up","last_trade_price":10.06,"last_trade_time":"2026-02-19T10:14:50","percent_change":5.23013,"prev_day_close":9.55999994277954},{"option":"SPY260821C00585000","bid":116.32,"bid_size":36.0,"ask":118.08,"ask_size":5.0,"iv":0.2607,"open_interest":0.0,"volume":0.0,"delta":0.8469,"gamma":0.0019,"vega":1.1526,"theta":-0.0656,"rho":2.3198,"theo":116.6286,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":118.930000305176},{"option":"SPY260821P00585000","bid":10.77,"bid_size":180.0,"ask":10.82,"ask_size":397.0,"iv":0.2559,"open_interest":3.0,"volume":2.0,"delta":-0.1571,"gamma":0.002,"vega":1.1692,"theta":-0.0803,"rho":-0.5204,"theo":10.817,"change":0.475,"open":10.55,"high":10.55,"low":10.55,"tick":"no_change","last_trade_price":10.55,"last_trade_time":"2026-02-19T10:54:13","percent_change":4.71464,"prev_day_close":10.0750002861023},{"option":"SPY260821C00590000","bid":112.0,"bid_size":6.0,"ask":112.47,"ask_size":6.0,"iv":0.2517,"open_interest":0.0,"volume":1.0,"delta":0.8386,"gamma":0.002,"vega":1.1932,"theta":-0.0678,"rho":2.3127,"theo":112.2863,"change":-0.12,"open":114.51,"high":114.51,"low":114.51,"tick":"down","last_trade_price":114.51,"last_trade_time":"2026-02-19T11:21:20","percent_change":-0.104686,"prev_day_close":114.630001068115},{"option":"SPY260821P00590000","bid":11.34,"bid_size":218.0,"ask":11.39,"ask_size":332.0,"iv":0.252,"open_interest":7.0,"volume":4.0,"delta":-0.1657,"gamma":0.0021,"vega":1.2079,"theta":-0.082,"rho":-0.5469,"theo":11.3947,"change":0.715,"open":11.18,"high":11.33,"low":11.02,"tick":"up","last_trade_price":11.33,"last_trade_time":"2026-02-19T12:03:48","percent_change":6.73575,"prev_day_close":10.6150002479553},{"option":"SPY260821C00595000","bid":107.69,"bid_size":37.0,"ask":108.16,"ask_size":6.0,"iv":0.2479,"open_interest":0.0,"volume":0.0,"delta":0.8298,"gamma":0.0021,"vega":1.2341,"theta":-0.0699,"rho":2.3039,"theo":107.9742,"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":110.284999847412},{"option":"SPY260821P00595000","bid":11.96,"bid_size":159.0,"ask":12.01,"ask_size":322.0,"iv":0.2483,"open_interest":7.0,"volume":2.0,"delta":-0.1749,"gamma":0.0022,"vega":1.2483,"theta":-0.0837,"rho":-0.5745,"theo":12.0015,"change":0.875,"open":12.07,"high":12.07,"low":12.07,"tick":"up","last_trade_price":12.07,"last_trade_time":"2026-02-19T12:59:28","percent_change":7.81599,"prev_day_close":11.1950001716614},{"option":"SPY260821C00600000","bid":103.42,"bid_size":37.0,"ask":103.88,"ask_size":37.0,"iv":0.2441,"open_interest":1.0,"volume":0.0,"delta":0.8205,"gamma":0.0022,"vega":1.2751,"theta":-0.0719,"rho":2.2938,"theo":103.6932,"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":105.969997406006},{"option":"SPY260821P00600000","bid":12.6,"bid_size":211.0,"ask":12.65,"ask_size":314.0,"iv":0.2445,"open_interest":258.0,"volume":10.0,"delta":-0.1845,"gamma":0.0023,"vega":1.2897,"theta":-0.0853,"rho":-0.6033,"theo":12.6399,"change":0.875,"open":12.68,"high":12.68,"low":12.68,"tick":"up","last_trade_price":12.68,"last_trade_time":"2026-02-19T14:46:26","percent_change":7.41212,"prev_day_close":11.8049998283386},{"option":"SPY260821C00605000","bid":99.18,"bid_size":38.0,"ask":99.63,"ask_size":38.0,"iv":0.2404,"open_interest":0.0,"volume":0.0,"delta":0.8107,"gamma":0.0023,"vega":1.3164,"theta":-0.0739,"rho":2.2822,"theo":99.4445,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":101.630001068115},{"option":"SPY260821P00605000","bid":13.28,"bid_size":210.0,"ask":13.33,"ask_size":89.0,"iv":0.2408,"open_interest":41.0,"volume":261.0,"delta":-0.1946,"gamma":0.0024,"vega":1.3353,"theta":-0.0868,"rho":-0.6352,"theo":13.3123,"change":0.94,"open":13.01,"high":13.39,"low":13.01,"tick":"up","last_trade_price":13.39,"last_trade_time":"2026-02-19T09:36:17","percent_change":7.5502,"prev_day_close":12.4499998092651},{"option":"SPY260821C00610000","bid":95.02,"bid_size":113.0,"ask":95.36,"ask_size":113.0,"iv":0.2366,"open_interest":293.0,"volume":2.0,"delta":0.8005,"gamma":0.0024,"vega":1.3584,"theta":-0.0758,"rho":2.2684,"theo":95.2296,"change":-1.1,"open":96.24,"high":96.31,"low":96.24,"tick":"up","last_trade_price":96.31,"last_trade_time":"2026-02-19T10:30:43","percent_change":-1.12925,"prev_day_close":97.4099998474121},{"option":"SPY260821P00610000","bid":14.0,"bid_size":306.0,"ask":14.06,"ask_size":295.0,"iv":0.2369,"open_interest":201.0,"volume":157.0,"delta":-0.2052,"gamma":0.0025,"vega":1.3773,"theta":-0.0882,"rho":-0.6657,"theo":14.0086,"change":0.67,"open":13.69,"high":13.96,"low":13.69,"tick":"up","last_trade_price":13.8,"last_trade_time":"2026-02-19T12:39:41","percent_change":5.10282,"prev_day_close":13.1300001144409},{"option":"SPY260821C00615000","bid":90.82,"bid_size":39.0,"ask":91.2,"ask_size":39.0,"iv":0.2327,"open_interest":11.0,"volume":0.0,"delta":0.7897,"gamma":0.0026,"vega":1.4012,"theta":-0.0776,"rho":2.2521,"theo":91.0511,"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":93.2299995422363},{"option":"SPY260821P00615000","bid":14.76,"bid_size":166.0,"ask":14.81,"ask_size":120.0,"iv":0.2331,"open_interest":97.0,"volume":4.0,"delta":-0.2165,"gamma":0.0027,"vega":1.4179,"theta":-0.0897,"rho":-0.6992,"theo":14.7594,"change":1.15,"open":14.46,"high":15.0,"low":14.23,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-19T13:20:10","percent_change":8.30325,"prev_day_close":13.8499999046326},{"option":"SPY260821C00620000","bid":86.74,"bid_size":124.0,"ask":87.1,"ask_size":124.0,"iv":0.2294,"open_interest":1.0,"volume":13.0,"delta":0.7783,"gamma":0.0027,"vega":1.4438,"theta":-0.0794,"rho":2.2334,"theo":86.9115,"change":-2.49,"open":86.7,"high":87.64,"low":86.5,"tick":"down","last_trade_price":86.6,"last_trade_time":"2026-02-19T14:43:06","percent_change":-2.79493,"prev_day_close":89.0900001525879},{"option":"SPY260821P00620000","bid":15.56,"bid_size":234.0,"ask":15.61,"ask_size":278.0,"iv":0.2293,"open_interest":1491.0,"volume":10044.0,"delta":-0.2284,"gamma":0.0028,"vega":1.4593,"theta":-0.091,"rho":-0.732,"theo":15.5488,"change":0.68,"open":15.26,"high":15.84,"low":15.09,"tick":"down","last_trade_price":15.29,"last_trade_time":"2026-02-19T14:07:56","percent_change":4.65435,"prev_day_close":14.6100001335144},{"option":"SPY260821C00625000","bid":82.63,"bid_size":6.0,"ask":83.01,"ask_size":40.0,"iv":0.2253,"open_interest":57.0,"volume":0.0,"delta":0.7663,"gamma":0.0028,"vega":1.4857,"theta":-0.081,"rho":2.213,"theo":82.813,"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":84.939998626709},{"option":"SPY260821P00625000","bid":16.4,"bid_size":87.0,"ask":16.45,"ask_size":108.0,"iv":0.2255,"open_interest":581.0,"volume":0.0,"delta":-0.241,"gamma":0.0029,"vega":1.5019,"theta":-0.0922,"rho":-0.771,"theo":16.3793,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.57,"last_trade_time":"2026-02-18T13:06:31","percent_change":0.0,"prev_day_close":15.4099998474121},{"option":"SPY260821C00630000","bid":78.59,"bid_size":41.0,"ask":78.95,"ask_size":115.0,"iv":0.2213,"open_interest":618.0,"volume":1.0,"delta":0.7537,"gamma":0.003,"vega":1.5274,"theta":-0.0826,"rho":2.1908,"theo":78.7575,"change":-1.28,"open":79.55,"high":79.55,"low":79.55,"tick":"down","last_trade_price":79.55,"last_trade_time":"2026-02-19T11:47:15","percent_change":-1.58357,"prev_day_close":80.8299980163574},{"option":"SPY260821P00630000","bid":17.28,"bid_size":240.0,"ask":17.34,"ask_size":262.0,"iv":0.2216,"open_interest":2187.0,"volume":647.0,"delta":-0.2542,"gamma":0.0031,"vega":1.5471,"theta":-0.0934,"rho":-0.8073,"theo":17.2593,"change":0.835,"open":16.83,"high":17.44,"low":16.6,"tick":"down","last_trade_price":17.08,"last_trade_time":"2026-02-19T14:03:22","percent_change":5.14004,"prev_day_close":16.2449998855591},{"option":"SPY260821C00635000","bid":74.61,"bid_size":24.0,"ask":74.94,"ask_size":113.0,"iv":0.2178,"open_interest":54.0,"volume":1.0,"delta":0.7404,"gamma":0.0031,"vega":1.5692,"theta":-0.084,"rho":2.1654,"theo":74.748,"change":-0.815,"open":76.04,"high":76.04,"low":76.04,"tick":"up","last_trade_price":76.04,"last_trade_time":"2026-02-19T10:54:20","percent_change":-1.06044,"prev_day_close":76.8549995422363},{"option":"SPY260821P00635000","bid":18.22,"bid_size":157.0,"ask":18.28,"ask_size":255.0,"iv":0.2177,"open_interest":46.0,"volume":2.0,"delta":-0.2682,"gamma":0.0032,"vega":1.5879,"theta":-0.0944,"rho":-0.8472,"theo":18.1911,"change":1.12,"open":18.39,"high":18.39,"low":18.26,"tick":"down","last_trade_price":18.26,"last_trade_time":"2026-02-19T14:51:03","percent_change":6.53442,"prev_day_close":17.1400003433228},{"option":"SPY260821C00640000","bid":70.65,"bid_size":43.0,"ask":70.98,"ask_size":7.0,"iv":0.2137,"open_interest":6.0,"volume":0.0,"delta":0.7264,"gamma":0.0032,"vega":1.6107,"theta":-0.0853,"rho":2.1367,"theo":70.7889,"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":72.8050003051758},{"option":"SPY260821P00640000","bid":19.2,"bid_size":154.0,"ask":19.27,"ask_size":247.0,"iv":0.2138,"open_interest":224.0,"volume":18.0,"delta":-0.2831,"gamma":0.0034,"vega":1.6272,"theta":-0.0953,"rho":-0.8837,"theo":19.1783,"change":0.85,"open":18.77,"high":18.95,"low":18.77,"tick":"down","last_trade_price":18.94,"last_trade_time":"2026-02-19T13:59:09","percent_change":4.69873,"prev_day_close":18.0900001525879},{"option":"SPY260821C00645000","bid":66.82,"bid_size":124.0,"ask":67.08,"ask_size":124.0,"iv":0.21,"open_interest":8.0,"volume":2.0,"delta":0.7117,"gamma":0.0034,"vega":1.6509,"theta":-0.0864,"rho":2.1055,"theo":66.8839,"change":-2.18,"open":66.75,"high":66.75,"low":66.73,"tick":"down","last_trade_price":66.73,"last_trade_time":"2026-02-19T13:28:34","percent_change":-3.16355,"prev_day_close":68.9099998474121},{"option":"SPY260821P00645000","bid":20.24,"bid_size":170.0,"ask":20.31,"ask_size":152.0,"iv":0.2099,"open_interest":255.0,"volume":0.0,"delta":-0.2986,"gamma":0.0035,"vega":1.6661,"theta":-0.0961,"rho":-0.9256,"theo":20.2175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.4,"last_trade_time":"2026-02-18T10:31:03","percent_change":0.0,"prev_day_close":19.0799999237061},{"option":"SPY260821C00650000","bid":62.92,"bid_size":45.0,"ask":63.23,"ask_size":45.0,"iv":0.2059,"open_interest":179.0,"volume":43.0,"delta":0.6961,"gamma":0.0035,"vega":1.6895,"theta":-0.0873,"rho":2.0722,"theo":63.0363,"change":-2.215,"open":64.61,"high":64.61,"low":62.7,"tick":"up","last_trade_price":62.71,"last_trade_time":"2026-02-19T13:02:26","percent_change":-3.41163,"prev_day_close":64.9249992370606},{"option":"SPY260821P00650000","bid":21.35,"bid_size":197.0,"ask":21.41,"ask_size":81.0,"iv":0.2059,"open_interest":84.0,"volume":46.0,"delta":-0.3152,"gamma":0.0037,"vega":1.7067,"theta":-0.0968,"rho":-0.9679,"theo":21.3226,"change":1.09,"open":20.78,"high":21.48,"low":20.73,"tick":"down","last_trade_price":21.23,"last_trade_time":"2026-02-19T13:47:58","percent_change":5.41211,"prev_day_close":20.1400003433228},{"option":"SPY260821C00655000","bid":59.14,"bid_size":46.0,"ask":59.44,"ask_size":46.0,"iv":0.2019,"open_interest":403.0,"volume":0.0,"delta":0.6798,"gamma":0.0037,"vega":1.7269,"theta":-0.0881,"rho":2.0356,"theo":59.2499,"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":61.1599998474121},{"option":"SPY260821P00655000","bid":22.51,"bid_size":225.0,"ask":22.58,"ask_size":194.0,"iv":0.2019,"open_interest":424.0,"volume":16.0,"delta":-0.3328,"gamma":0.0039,"vega":1.7428,"theta":-0.0973,"rho":-1.0134,"theo":22.519,"change":1.135,"open":22.39,"high":22.39,"low":22.39,"tick":"no_change","last_trade_price":22.39,"last_trade_time":"2026-02-19T13:47:58","percent_change":5.33992,"prev_day_close":21.2550001144409},{"option":"SPY260821C00660000","bid":55.44,"bid_size":48.0,"ask":55.72,"ask_size":48.0,"iv":0.198,"open_interest":33.0,"volume":0.0,"delta":0.6626,"gamma":0.0038,"vega":1.763,"theta":-0.0887,"rho":1.9946,"theo":55.5305,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.64,"last_trade_time":"2026-02-18T10:05:18","percent_change":0.0,"prev_day_close":57.3400001525879},{"option":"SPY260821P00660000","bid":23.75,"bid_size":192.0,"ask":23.82,"ask_size":192.0,"iv":0.1979,"open_interest":105.0,"volume":64.0,"delta":-0.351,"gamma":0.004,"vega":1.7749,"theta":-0.0976,"rho":-1.055,"theo":23.7474,"change":0.995,"open":23.32,"high":24.12,"low":22.9,"tick":"down","last_trade_price":23.43,"last_trade_time":"2026-02-19T13:59:09","percent_change":4.43504,"prev_day_close":22.4349994659424},{"option":"SPY260821C00665000","bid":51.79,"bid_size":8.0,"ask":52.06,"ask_size":135.0,"iv":0.194,"open_interest":221.0,"volume":1.0,"delta":0.6446,"gamma":0.004,"vega":1.7964,"theta":-0.089,"rho":1.9504,"theo":51.8838,"change":-1.7,"open":52.0,"high":52.0,"low":52.0,"tick":"up","last_trade_price":52.0,"last_trade_time":"2026-02-19T13:16:37","percent_change":-3.16574,"prev_day_close":53.7000007629394},{"option":"SPY260821P00665000","bid":25.06,"bid_size":207.0,"ask":25.14,"ask_size":135.0,"iv":0.1939,"open_interest":28.0,"volume":0.0,"delta":-0.3707,"gamma":0.0042,"vega":1.8061,"theta":-0.0978,"rho":-1.1001,"theo":25.0896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.86,"last_trade_time":"2026-02-18T09:43:03","percent_change":0.0,"prev_day_close":23.6949996948242},{"option":"SPY260821C00670000","bid":48.22,"bid_size":51.0,"ask":48.48,"ask_size":51.0,"iv":0.19,"open_interest":10.0,"volume":0.0,"delta":0.6256,"gamma":0.0041,"vega":1.8267,"theta":-0.0892,"rho":1.9039,"theo":48.3141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.52,"last_trade_time":"2026-02-18T12:48:09","percent_change":0.0,"prev_day_close":50.0650005340576},{"option":"SPY260821P00670000","bid":26.47,"bid_size":256.0,"ask":26.55,"ask_size":187.0,"iv":0.1899,"open_interest":56.0,"volume":9.0,"delta":-0.3913,"gamma":0.0044,"vega":1.8345,"theta":-0.0977,"rho":-1.1475,"theo":26.5042,"change":1.13,"open":26.6,"high":26.6,"low":26.17,"tick":"no_change","last_trade_price":26.17,"last_trade_time":"2026-02-19T14:05:31","percent_change":4.51278,"prev_day_close":25.039999961853},{"option":"SPY260821C00675000","bid":44.73,"bid_size":53.0,"ask":44.98,"ask_size":53.0,"iv":0.1861,"open_interest":35.0,"volume":1.0,"delta":0.6056,"gamma":0.0043,"vega":1.854,"theta":-0.0891,"rho":1.853,"theo":44.8269,"change":-1.93,"open":44.59,"high":44.59,"low":44.59,"tick":"down","last_trade_price":44.59,"last_trade_time":"2026-02-19T13:41:55","percent_change":-4.14875,"prev_day_close":46.519998550415},{"option":"SPY260821P00675000","bid":27.96,"bid_size":193.0,"ask":28.05,"ask_size":185.0,"iv":0.1859,"open_interest":64.0,"volume":5.0,"delta":-0.4129,"gamma":0.0046,"vega":1.8574,"theta":-0.0975,"rho":-1.1898,"theo":27.9935,"change":1.175,"open":27.53,"high":27.87,"low":27.53,"tick":"no_change","last_trade_price":27.65,"last_trade_time":"2026-02-19T14:05:30","percent_change":4.43815,"prev_day_close":26.4750003814697},{"option":"SPY260821C00680000","bid":41.33,"bid_size":168.0,"ask":41.57,"ask_size":168.0,"iv":0.1822,"open_interest":143.0,"volume":2.0,"delta":0.5847,"gamma":0.0044,"vega":1.8777,"theta":-0.0887,"rho":1.7973,"theo":41.4303,"change":-0.99,"open":41.5,"high":42.0,"low":41.5,"tick":"up","last_trade_price":42.0,"last_trade_time":"2026-02-19T13:59:09","percent_change":-2.30286,"prev_day_close":42.9899997711182},{"option":"SPY260821P00680000","bid":29.57,"bid_size":184.0,"ask":29.66,"ask_size":126.0,"iv":0.182,"open_interest":231.0,"volume":47.0,"delta":-0.4361,"gamma":0.0048,"vega":1.874,"theta":-0.0971,"rho":-1.2254,"theo":29.6191,"change":0.995,"open":29.0,"high":30.0,"low":28.45,"tick":"down","last_trade_price":29.0,"last_trade_time":"2026-02-19T14:09:30","percent_change":3.55294,"prev_day_close":28.0049991607666},{"option":"SPY260821C00685000","bid":38.03,"bid_size":165.0,"ask":38.25,"ask_size":165.0,"iv":0.1783,"open_interest":96.0,"volume":11.0,"delta":0.5628,"gamma":0.0046,"vega":1.8966,"theta":-0.0881,"rho":1.7389,"theo":38.131,"change":-1.545,"open":39.25,"high":39.26,"low":38.12,"tick":"down","last_trade_price":38.12,"last_trade_time":"2026-02-19T14:55:55","percent_change":-3.89512,"prev_day_close":39.6650009155273},{"option":"SPY260821P00685000","bid":31.28,"bid_size":182.0,"ask":31.37,"ask_size":182.0,"iv":0.178,"open_interest":158.0,"volume":2.0,"delta":-0.4602,"gamma":0.005,"vega":1.8862,"theta":-0.0964,"rho":-1.2718,"theo":31.3179,"change":1.415,"open":30.77,"high":31.07,"low":30.77,"tick":"up","last_trade_price":31.07,"last_trade_time":"2026-02-19T14:30:47","percent_change":4.77154,"prev_day_close":29.6550006866455},{"option":"SPY260821C00690000","bid":34.9,"bid_size":117.0,"ask":34.95,"ask_size":117.0,"iv":0.1742,"open_interest":114.0,"volume":1553.0,"delta":0.5399,"gamma":0.0047,"vega":1.9103,"theta":-0.0871,"rho":1.6769,"theo":34.9351,"change":-1.685,"open":36.0,"high":36.0,"low":34.68,"tick":"no_change","last_trade_price":34.68,"last_trade_time":"2026-02-19T13:02:26","percent_change":-4.63358,"prev_day_close":36.3649997711182},{"option":"SPY260821P00690000","bid":33.12,"bid_size":181.0,"ask":33.21,"ask_size":181.0,"iv":0.1742,"open_interest":262.0,"volume":1507.0,"delta":-0.4858,"gamma":0.0052,"vega":1.892,"theta":-0.0956,"rho":-1.3149,"theo":33.16,"change":1.195,"open":32.56,"high":32.79,"low":32.31,"tick":"up","last_trade_price":32.6,"last_trade_time":"2026-02-19T14:11:10","percent_change":3.80512,"prev_day_close":31.4050006866455},{"option":"SPY260821C00695000","bid":31.82,"bid_size":65.0,"ask":31.87,"ask_size":120.0,"iv":0.1703,"open_interest":159.0,"volume":2.0,"delta":0.516,"gamma":0.0048,"vega":1.9182,"theta":-0.0858,"rho":1.6093,"theo":31.8522,"change":-1.47,"open":31.71,"high":31.72,"low":31.71,"tick":"up","last_trade_price":31.72,"last_trade_time":"2026-02-19T13:41:55","percent_change":-4.42905,"prev_day_close":33.1900005340576},{"option":"SPY260821P00695000","bid":35.09,"bid_size":181.0,"ask":35.18,"ask_size":116.0,"iv":0.1704,"open_interest":127.0,"volume":2.0,"delta":-0.5131,"gamma":0.0053,"vega":1.8872,"theta":-0.0945,"rho":-1.3447,"theo":35.1509,"change":1.525,"open":34.58,"high":34.83,"low":34.58,"tick":"up","last_trade_price":34.83,"last_trade_time":"2026-02-19T12:47:04","percent_change":4.5789,"prev_day_close":33.3049983978272},{"option":"SPY260821C00700000","bid":28.86,"bid_size":65.0,"ask":28.9,"ask_size":118.0,"iv":0.1666,"open_interest":264.0,"volume":222.0,"delta":0.4912,"gamma":0.005,"vega":1.9195,"theta":-0.0842,"rho":1.539,"theo":28.8919,"change":-1.16,"open":29.55,"high":30.09,"low":29.0,"tick":"no_change","last_trade_price":29.0,"last_trade_time":"2026-02-19T12:56:16","percent_change":-3.84615,"prev_day_close":30.1599998474121},{"option":"SPY260821P00700000","bid":37.2,"bid_size":181.0,"ask":37.3,"ask_size":211.0,"iv":0.1665,"open_interest":183.0,"volume":21.0,"delta":-0.5414,"gamma":0.0055,"vega":1.8738,"theta":-0.0931,"rho":-1.3766,"theo":37.2451,"change":1.48,"open":35.8,"high":37.58,"low":35.8,"tick":"down","last_trade_price":36.82,"last_trade_time":"2026-02-19T13:53:44","percent_change":4.18789,"prev_day_close":35.3400001525879},{"option":"SPY260821C00705000","bid":26.03,"bid_size":121.0,"ask":26.08,"ask_size":181.0,"iv":0.1628,"open_interest":200.0,"volume":4.0,"delta":0.4655,"gamma":0.005,"vega":1.9134,"theta":-0.0823,"rho":1.4655,"theo":26.0617,"change":-1.23,"open":26.58,"high":26.58,"low":26.03,"tick":"down","last_trade_price":26.03,"last_trade_time":"2026-02-19T13:11:48","percent_change":-4.51211,"prev_day_close":27.2600002288818},{"option":"SPY260821P00705000","bid":39.46,"bid_size":179.0,"ask":39.57,"ask_size":165.0,"iv":0.1627,"open_interest":115.0,"volume":7.0,"delta":-0.5713,"gamma":0.0057,"vega":1.8495,"theta":-0.0915,"rho":-1.3896,"theo":39.5193,"change":1.325,"open":38.69,"high":38.85,"low":38.69,"tick":"up","last_trade_price":38.85,"last_trade_time":"2026-02-19T12:35:29","percent_change":3.53098,"prev_day_close":37.5250015258789},{"option":"SPY260821C00710000","bid":23.34,"bid_size":123.0,"ask":23.4,"ask_size":153.0,"iv":0.1592,"open_interest":328.0,"volume":0.0,"delta":0.439,"gamma":0.0051,"vega":1.8988,"theta":-0.08,"rho":1.3868,"theo":23.3731,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.61,"last_trade_time":"2026-02-18T13:22:19","percent_change":0.0,"prev_day_close":24.5050001144409},{"option":"SPY260821P00710000","bid":41.8,"bid_size":46.0,"ask":42.11,"ask_size":46.0,"iv":0.1592,"open_interest":9.0,"volume":10.0,"delta":-0.6028,"gamma":0.0058,"vega":1.8145,"theta":-0.0896,"rho":-1.4023,"theo":41.9676,"change":1.36,"open":41.15,"high":41.15,"low":41.15,"tick":"no_change","last_trade_price":41.15,"last_trade_time":"2026-02-19T12:33:09","percent_change":3.41795,"prev_day_close":39.7899990081787},{"option":"SPY260821C00715000","bid":20.81,"bid_size":126.0,"ask":20.86,"ask_size":126.0,"iv":0.1557,"open_interest":403.0,"volume":8.0,"delta":0.4118,"gamma":0.0052,"vega":1.8759,"theta":-0.0774,"rho":1.3067,"theo":20.8362,"change":-1.075,"open":21.93,"high":21.93,"low":20.82,"tick":"down","last_trade_price":20.82,"last_trade_time":"2026-02-19T13:41:55","percent_change":-4.9098,"prev_day_close":21.8950004577637},{"option":"SPY260821P00715000","bid":44.47,"bid_size":1.0,"ask":44.72,"ask_size":44.0,"iv":0.1557,"open_interest":34.0,"volume":5.0,"delta":-0.6355,"gamma":0.006,"vega":1.7591,"theta":-0.0871,"rho":-1.3951,"theo":44.615,"change":1.16,"open":43.51,"high":43.51,"low":43.51,"tick":"down","last_trade_price":43.51,"last_trade_time":"2026-02-19T12:33:20","percent_change":2.73908,"prev_day_close":42.3500003814697},{"option":"SPY260821C00720000","bid":18.44,"bid_size":223.0,"ask":18.49,"ask_size":230.0,"iv":0.1523,"open_interest":517.0,"volume":272.0,"delta":0.3842,"gamma":0.0052,"vega":1.8436,"theta":-0.0744,"rho":1.2235,"theo":18.459,"change":-0.595,"open":19.0,"high":19.5,"low":18.85,"tick":"no_change","last_trade_price":18.85,"last_trade_time":"2026-02-19T14:21:43","percent_change":-3.05991,"prev_day_close":19.4449996948242},{"option":"SPY260821P00720000","bid":47.24,"bid_size":42.0,"ask":47.59,"ask_size":7.0,"iv":0.1521,"open_interest":216.0,"volume":3.0,"delta":-0.6694,"gamma":0.0061,"vega":1.6931,"theta":-0.0842,"rho":-1.3993,"theo":47.4482,"change":2.315,"open":47.4,"high":47.4,"low":47.4,"tick":"up","last_trade_price":47.4,"last_trade_time":"2026-02-19T14:51:50","percent_change":5.13475,"prev_day_close":45.0849990844727},{"option":"SPY260821C00725000","bid":16.24,"bid_size":136.0,"ask":16.28,"ask_size":120.0,"iv":0.149,"open_interest":644.0,"volume":29.0,"delta":0.3562,"gamma":0.0052,"vega":1.8011,"theta":-0.0712,"rho":1.1378,"theo":16.2523,"change":-0.625,"open":17.06,"high":17.06,"low":16.54,"tick":"no_change","last_trade_price":16.54,"last_trade_time":"2026-02-19T12:37:23","percent_change":-3.64113,"prev_day_close":17.164999961853},{"option":"SPY260821P00725000","bid":50.27,"bid_size":40.0,"ask":50.66,"ask_size":6.0,"iv":0.1489,"open_interest":51.0,"volume":3.0,"delta":-0.7038,"gamma":0.0061,"vega":1.611,"theta":-0.0807,"rho":-1.3505,"theo":50.4863,"change":2.4,"open":50.44,"high":50.44,"low":50.44,"tick":"down","last_trade_price":50.44,"last_trade_time":"2026-02-19T14:51:50","percent_change":4.99583,"prev_day_close":48.0400009155273},{"option":"SPY260821C00730000","bid":14.21,"bid_size":142.0,"ask":14.26,"ask_size":282.0,"iv":0.146,"open_interest":1063.0,"volume":33.0,"delta":0.3282,"gamma":0.0051,"vega":1.7501,"theta":-0.0677,"rho":1.0528,"theo":14.2205,"change":-0.39,"open":14.66,"high":14.69,"low":14.66,"tick":"down","last_trade_price":14.67,"last_trade_time":"2026-02-19T12:33:12","percent_change":-2.58964,"prev_day_close":15.0599999427795},{"option":"SPY260821P00730000","bid":53.52,"bid_size":119.0,"ask":53.89,"ask_size":119.0,"iv":0.1454,"open_interest":582.0,"volume":329.0,"delta":-0.7388,"gamma":0.0061,"vega":1.5063,"theta":-0.0763,"rho":-1.3364,"theo":53.7572,"change":2.53,"open":52.71,"high":53.89,"low":52.71,"tick":"down","last_trade_price":53.69,"last_trade_time":"2026-02-19T14:51:50","percent_change":4.94527,"prev_day_close":51.1599998474121},{"option":"SPY260821C00735000","bid":12.36,"bid_size":151.0,"ask":12.4,"ask_size":150.0,"iv":0.1431,"open_interest":840.0,"volume":45.0,"delta":0.3006,"gamma":0.005,"vega":1.6886,"theta":-0.064,"rho":0.9658,"theo":12.3683,"change":-0.475,"open":12.77,"high":12.8,"low":12.54,"tick":"no_change","last_trade_price":12.66,"last_trade_time":"2026-02-19T14:21:42","percent_change":-3.61629,"prev_day_close":13.1349997520447},{"option":"SPY260821P00735000","bid":56.99,"bid_size":36.0,"ask":57.47,"ask_size":36.0,"iv":0.1426,"open_interest":27.0,"volume":3.0,"delta":-0.7733,"gamma":0.006,"vega":1.3977,"theta":-0.0712,"rho":-1.2576,"theo":57.2407,"change":1.115,"open":56.34,"high":56.34,"low":56.34,"tick":"up","last_trade_price":56.34,"last_trade_time":"2026-02-19T12:33:10","percent_change":2.01901,"prev_day_close":55.2250003814697},{"option":"SPY260821C00740000","bid":10.69,"bid_size":244.0,"ask":10.73,"ask_size":354.0,"iv":0.1404,"open_interest":1638.0,"volume":39.0,"delta":0.2734,"gamma":0.0049,"vega":1.6195,"theta":-0.0601,"rho":0.8817,"theo":10.6961,"change":-0.31,"open":11.28,"high":11.28,"low":11.06,"tick":"up","last_trade_price":11.08,"last_trade_time":"2026-02-19T12:33:11","percent_change":-2.72168,"prev_day_close":11.3899998664856},{"option":"SPY260821P00740000","bid":59.46,"bid_size":202.0,"ask":61.21,"ask_size":5.0,"iv":0.1354,"open_interest":16.0,"volume":3.0,"delta":-0.807,"gamma":0.0057,"vega":1.2572,"theta":-0.0649,"rho":-1.2242,"theo":60.9615,"change":1.66,"open":59.86,"high":59.86,"low":59.86,"tick":"down","last_trade_price":59.86,"last_trade_time":"2026-02-19T12:33:16","percent_change":2.85223,"prev_day_close":58.2000007629394},{"option":"SPY260821C00745000","bid":9.19,"bid_size":264.0,"ask":9.22,"ask_size":191.0,"iv":0.138,"open_interest":2296.0,"volume":680.0,"delta":0.2471,"gamma":0.0047,"vega":1.5425,"theta":-0.0561,"rho":0.7983,"theo":9.1993,"change":-0.45,"open":9.63,"high":9.83,"low":9.06,"tick":"no_change","last_trade_price":9.36,"last_trade_time":"2026-02-19T14:00:32","percent_change":-4.58716,"prev_day_close":9.80999994277954},{"option":"SPY260821P00745000","bid":63.38,"bid_size":190.0,"ask":65.17,"ask_size":5.0,"iv":0.1319,"open_interest":11.0,"volume":3.0,"delta":-0.8389,"gamma":0.0054,"vega":1.1304,"theta":-0.0579,"rho":-1.1186,"theo":64.8841,"change":1.335,"open":63.41,"high":63.41,"low":63.41,"tick":"down","last_trade_price":63.41,"last_trade_time":"2026-02-19T12:33:19","percent_change":2.15062,"prev_day_close":62.0750007629394},{"option":"SPY260821C00750000","bid":7.85,"bid_size":164.0,"ask":7.89,"ask_size":277.0,"iv":0.1357,"open_interest":144.0,"volume":25.0,"delta":0.222,"gamma":0.0045,"vega":1.4588,"theta":-0.052,"rho":0.7188,"theo":7.8722,"change":-0.67,"open":8.22,"high":8.4,"low":7.74,"tick":"no_change","last_trade_price":7.74,"last_trade_time":"2026-02-19T13:21:16","percent_change":-7.96671,"prev_day_close":8.41000032424927},{"option":"SPY260821P00750000","bid":67.52,"bid_size":185.0,"ask":70.42,"ask_size":102.0,"iv":0.1352,"open_interest":2.0,"volume":0.0,"delta":-0.8687,"gamma":0.005,"vega":0.9697,"theta":-0.0498,"rho":-1.0809,"theo":69.02,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.78,"last_trade_time":"2026-02-18T09:48:36","percent_change":0.0,"prev_day_close":66.8600006103516},{"option":"SPY260821C00755000","bid":6.68,"bid_size":169.0,"ask":6.72,"ask_size":431.0,"iv":0.1337,"open_interest":364.0,"volume":3.0,"delta":0.1981,"gamma":0.0043,"vega":1.3712,"theta":-0.0479,"rho":0.6427,"theo":6.7033,"change":-0.58,"open":7.21,"high":7.21,"low":6.6,"tick":"down","last_trade_price":6.6,"last_trade_time":"2026-02-19T13:20:01","percent_change":-8.07799,"prev_day_close":7.17999982833862},{"option":"SPY260821P00755000","bid":71.91,"bid_size":2.0,"ask":74.72,"ask_size":102.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.8968,"gamma":0.0047,"vega":0.8385,"theta":-0.0415,"rho":-0.9598,"theo":73.3227,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.8099975585938},{"option":"SPY260821C00760000","bid":5.65,"bid_size":175.0,"ask":5.69,"ask_size":490.0,"iv":0.1318,"open_interest":261.0,"volume":1.0,"delta":0.1758,"gamma":0.004,"vega":1.279,"theta":-0.0439,"rho":0.571,"theo":5.6826,"change":-0.55,"open":5.54,"high":5.54,"low":5.54,"tick":"down","last_trade_price":5.54,"last_trade_time":"2026-02-19T13:20:13","percent_change":-9.0312,"prev_day_close":6.09000015258789},{"option":"SPY260821P00760000","bid":76.41,"bid_size":2.0,"ask":79.2,"ask_size":102.0,"iv":0.132,"open_interest":4.0,"volume":0.0,"delta":-0.9253,"gamma":0.005,"vega":0.6804,"theta":-0.0342,"rho":-0.852,"theo":77.7964,"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":75.2649993896484},{"option":"SPY260821C00765000","bid":4.77,"bid_size":180.0,"ask":4.8,"ask_size":409.0,"iv":0.1302,"open_interest":695.0,"volume":104.0,"delta":0.1551,"gamma":0.0038,"vega":1.1865,"theta":-0.04,"rho":0.5046,"theo":4.7962,"change":-0.28,"open":5.13,"high":5.16,"low":4.87,"tick":"down","last_trade_price":4.87,"last_trade_time":"2026-02-19T12:08:03","percent_change":-5.43689,"prev_day_close":5.15000009536743},{"option":"SPY260821P00765000","bid":81.05,"bid_size":187.0,"ask":83.88,"ask_size":102.0,"iv":0.1312,"open_interest":0.0,"volume":0.0,"delta":-0.955,"gamma":0.0055,"vega":0.5238,"theta":-0.0394,"rho":-0.6356,"theo":82.4291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":79.9150009155274},{"option":"SPY260821C00770000","bid":4.01,"bid_size":193.0,"ask":4.04,"ask_size":594.0,"iv":0.1287,"open_interest":210.0,"volume":0.0,"delta":0.1361,"gamma":0.0035,"vega":1.0929,"theta":-0.0362,"rho":0.443,"theo":4.035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.38,"last_trade_time":"2026-02-18T15:46:30","percent_change":0.0,"prev_day_close":4.34000015258789},{"option":"SPY260821P00770000","bid":85.71,"bid_size":1.0,"ask":89.1,"ask_size":1.0,"iv":0.1353,"open_interest":0.0,"volume":0.0,"delta":-0.9779,"gamma":0.004,"vega":0.28,"theta":-0.0725,"rho":0.0,"theo":87.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":84.4650001525879},{"option":"SPY260821C00775000","bid":3.36,"bid_size":206.0,"ask":3.39,"ask_size":434.0,"iv":0.1275,"open_interest":123.0,"volume":29.0,"delta":0.1188,"gamma":0.0032,"vega":1.0011,"theta":-0.0326,"rho":0.3874,"theo":3.3801,"change":-0.22,"open":3.61,"high":3.61,"low":3.43,"tick":"down","last_trade_price":3.43,"last_trade_time":"2026-02-19T13:58:36","percent_change":-6.0274,"prev_day_close":3.65000009536743},{"option":"SPY260821P00775000","bid":90.83,"bid_size":4.0,"ask":93.7,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9938,"gamma":0.0011,"vega":0.0142,"theta":-0.078,"rho":0.0,"theo":92.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.4550018310547},{"option":"SPY260821C00780000","bid":2.81,"bid_size":219.0,"ask":2.84,"ask_size":449.0,"iv":0.1266,"open_interest":191.0,"volume":1.0,"delta":0.1032,"gamma":0.0029,"vega":0.9112,"theta":-0.0292,"rho":0.3362,"theo":2.8253,"change":-0.165,"open":2.9,"high":2.9,"low":2.9,"tick":"down","last_trade_price":2.9,"last_trade_time":"2026-02-19T12:08:03","percent_change":-5.38336,"prev_day_close":3.06499993801117},{"option":"SPY260821P00780000","bid":95.83,"bid_size":4.0,"ask":99.1,"ask_size":1.0,"iv":0.1478,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":94.4400024414062},{"option":"SPY260821C00785000","bid":2.35,"bid_size":231.0,"ask":2.37,"ask_size":389.0,"iv":0.1256,"open_interest":165.0,"volume":3.0,"delta":0.0894,"gamma":0.0027,"vega":0.8261,"theta":-0.026,"rho":0.2919,"theo":2.3589,"change":-0.2,"open":2.53,"high":2.53,"low":2.31,"tick":"up","last_trade_price":2.37,"last_trade_time":"2026-02-19T13:31:24","percent_change":-7.7821,"prev_day_close":2.5699999332428},{"option":"SPY260821P00785000","bid":100.83,"bid_size":4.0,"ask":103.91,"ask_size":249.0,"iv":0.1507,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.6900024414062},{"option":"SPY260821C00790000","bid":1.96,"bid_size":406.0,"ask":1.99,"ask_size":706.0,"iv":0.125,"open_interest":227.0,"volume":1.0,"delta":0.0772,"gamma":0.0024,"vega":0.7454,"theta":-0.0231,"rho":0.2515,"theo":1.9663,"change":-0.145,"open":2.01,"high":2.01,"low":2.01,"tick":"down","last_trade_price":2.01,"last_trade_time":"2026-02-19T12:09:16","percent_change":-6.72854,"prev_day_close":2.15500009059906},{"option":"SPY260821P00790000","bid":105.83,"bid_size":4.0,"ask":109.1,"ask_size":1.0,"iv":0.1586,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.450000762939},{"option":"SPY260821C00795000","bid":1.64,"bid_size":422.0,"ask":1.67,"ask_size":722.0,"iv":0.1246,"open_interest":13.0,"volume":1.0,"delta":0.0665,"gamma":0.0021,"vega":0.67,"theta":-0.0205,"rho":0.2171,"theo":1.641,"change":-0.185,"open":1.62,"high":1.62,"low":1.62,"tick":"down","last_trade_price":1.62,"last_trade_time":"2026-02-19T13:20:01","percent_change":-10.2493,"prev_day_close":1.80500000715256},{"option":"SPY260821P00795000","bid":110.83,"bid_size":4.0,"ask":114.1,"ask_size":1.0,"iv":0.1639,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.444999694824},{"option":"SPY260821C00800000","bid":1.37,"bid_size":440.0,"ask":1.39,"ask_size":1056.0,"iv":0.1242,"open_interest":434.0,"volume":6.0,"delta":0.0572,"gamma":0.0019,"vega":0.6013,"theta":-0.0182,"rho":0.1867,"theo":1.3711,"change":-0.11,"open":1.47,"high":1.49,"low":1.39,"tick":"no_change","last_trade_price":1.39,"last_trade_time":"2026-02-19T13:11:19","percent_change":-7.33333,"prev_day_close":1.5},{"option":"SPY260821P00800000","bid":115.83,"bid_size":4.0,"ask":119.1,"ask_size":1.0,"iv":0.1691,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":114.444999694824},{"option":"SPY260821C00805000","bid":1.14,"bid_size":460.0,"ask":1.17,"ask_size":760.0,"iv":0.1239,"open_interest":0.0,"volume":0.0,"delta":0.0492,"gamma":0.0017,"vega":0.538,"theta":-0.0161,"rho":0.1606,"theo":1.1478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.26499998569489},{"option":"SPY260821P00805000","bid":120.83,"bid_size":4.0,"ask":124.1,"ask_size":1.0,"iv":0.1743,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.455001831055},{"option":"SPY260821C00810000","bid":0.96,"bid_size":159.0,"ask":0.98,"ask_size":792.0,"iv":0.1239,"open_interest":157.0,"volume":3.0,"delta":0.0424,"gamma":0.0015,"vega":0.4808,"theta":-0.0142,"rho":0.1383,"theo":0.9629,"change":-0.08,"open":1.05,"high":1.05,"low":0.98,"tick":"down","last_trade_price":0.98,"last_trade_time":"2026-02-19T12:54:56","percent_change":-7.54717,"prev_day_close":1.06000000238419},{"option":"SPY260821P00810000","bid":125.83,"bid_size":4.0,"ask":129.1,"ask_size":4.0,"iv":0.1794,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.450000762939},{"option":"SPY260821C00815000","bid":0.8,"bid_size":520.0,"ask":0.82,"ask_size":820.0,"iv":0.1238,"open_interest":4.0,"volume":1.0,"delta":0.0365,"gamma":0.0013,"vega":0.4293,"theta":-0.0126,"rho":0.1188,"theo":0.8104,"change":-0.05,"open":0.84,"high":0.84,"low":0.84,"tick":"down","last_trade_price":0.84,"last_trade_time":"2026-02-19T12:09:16","percent_change":-5.61798,"prev_day_close":0.889999985694885},{"option":"SPY260821P00815000","bid":130.71,"bid_size":5.0,"ask":134.1,"ask_size":4.0,"iv":0.1827,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.454998016357},{"option":"SPY260821C00820000","bid":0.67,"bid_size":546.0,"ask":0.69,"ask_size":593.0,"iv":0.1239,"open_interest":3.0,"volume":2.0,"delta":0.0315,"gamma":0.0012,"vega":0.3833,"theta":-0.0111,"rho":0.1026,"theo":0.6852,"change":-0.065,"open":0.73,"high":0.73,"low":0.68,"tick":"down","last_trade_price":0.68,"last_trade_time":"2026-02-19T13:32:53","percent_change":-8.72483,"prev_day_close":0.745000004768372},{"option":"SPY260821P00820000","bid":135.71,"bid_size":5.0,"ask":139.1,"ask_size":4.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.434997558594},{"option":"SPY260821C00825000","bid":0.57,"bid_size":568.0,"ask":0.59,"ask_size":1226.0,"iv":0.1244,"open_interest":1.0,"volume":330.0,"delta":0.0273,"gamma":0.001,"vega":0.343,"theta":-0.0099,"rho":0.0889,"theo":0.5831,"change":-0.035,"open":0.6,"high":0.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-19T11:45:06","percent_change":-5.51181,"prev_day_close":0.634999990463257},{"option":"SPY260821P00825000","bid":140.71,"bid_size":5.0,"ask":144.1,"ask_size":4.0,"iv":0.1926,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.444999694824},{"option":"SPY260821C00830000","bid":0.48,"bid_size":588.0,"ask":0.5,"ask_size":888.0,"iv":0.1246,"open_interest":1.0,"volume":0.0,"delta":0.0236,"gamma":0.0009,"vega":0.3064,"theta":-0.0088,"rho":0.0768,"theo":0.4957,"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":0.534999996423721},{"option":"SPY260821P00830000","bid":145.71,"bid_size":5.0,"ask":149.1,"ask_size":4.0,"iv":0.1975,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.439994812012},{"option":"SPY260821C00835000","bid":0.41,"bid_size":596.0,"ask":0.43,"ask_size":896.0,"iv":0.1252,"open_interest":417.0,"volume":0.0,"delta":0.0205,"gamma":0.0008,"vega":0.274,"theta":-0.0078,"rho":0.0667,"theo":0.4239,"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":0.454999998211861},{"option":"SPY260821P00835000","bid":150.71,"bid_size":5.0,"ask":154.1,"ask_size":4.0,"iv":0.2024,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.45499420166},{"option":"SPY260821C00840000","bid":0.35,"bid_size":596.0,"ask":0.37,"ask_size":896.0,"iv":0.1258,"open_interest":300.0,"volume":0.0,"delta":0.0179,"gamma":0.0007,"vega":0.2457,"theta":-0.007,"rho":0.0582,"theo":0.3649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-18T10:10:31","percent_change":0.0,"prev_day_close":0.384999990463257},{"option":"SPY260821P00840000","bid":155.71,"bid_size":5.0,"ask":159.1,"ask_size":4.0,"iv":0.2072,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.45499420166},{"option":"SPY260821C00850000","bid":0.26,"bid_size":596.0,"ask":0.27,"ask_size":965.0,"iv":0.127,"open_interest":440.0,"volume":5.0,"delta":0.0136,"gamma":0.0006,"vega":0.1972,"theta":-0.0056,"rho":0.0442,"theo":0.271,"change":-0.025,"open":0.26,"high":0.26,"low":0.26,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-19T13:56:28","percent_change":-8.77193,"prev_day_close":0.284999996423721},{"option":"SPY260821P00850000","bid":165.71,"bid_size":5.0,"ask":169.1,"ask_size":4.0,"iv":0.2167,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.444999694824},{"option":"SPY260821C00860000","bid":0.19,"bid_size":596.0,"ask":0.21,"ask_size":896.0,"iv":0.1286,"open_interest":151.0,"volume":0.0,"delta":0.0104,"gamma":0.0004,"vega":0.1584,"theta":-0.0044,"rho":0.0337,"theo":0.2027,"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":0.214999996125698},{"option":"SPY260821P00860000","bid":175.71,"bid_size":5.0,"ask":179.1,"ask_size":4.0,"iv":0.226,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.45499420166},{"option":"SPY260821C00870000","bid":0.15,"bid_size":596.0,"ask":0.16,"ask_size":493.0,"iv":0.1305,"open_interest":88.0,"volume":0.0,"delta":0.008,"gamma":0.0004,"vega":0.1273,"theta":-0.0035,"rho":0.0258,"theo":0.1524,"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":0.16499999910593},{"option":"SPY260821P00870000","bid":185.77,"bid_size":5.0,"ask":189.1,"ask_size":4.0,"iv":0.2361,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.689994812012},{"option":"SPY260821C00880000","bid":0.11,"bid_size":596.0,"ask":0.13,"ask_size":896.0,"iv":0.1324,"open_interest":0.0,"volume":0.0,"delta":0.0061,"gamma":0.0003,"vega":0.1021,"theta":-0.0028,"rho":0.0197,"theo":0.1148,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.129999998956919},{"option":"SPY260821P00880000","bid":195.8,"bid_size":187.0,"ask":198.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.444999694824},{"option":"SPY260821C00890000","bid":0.09,"bid_size":596.0,"ask":0.11,"ask_size":690.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":0.0047,"gamma":0.0002,"vega":0.0818,"theta":-0.0022,"rho":0.0152,"theo":0.0866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.105000000447035},{"option":"SPY260821P00890000","bid":205.8,"bid_size":187.0,"ask":208.67,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.689994812012},{"option":"SPY260821C00900000","bid":0.08,"bid_size":636.0,"ask":0.1,"ask_size":896.0,"iv":0.139,"open_interest":165.0,"volume":1.0,"delta":0.0036,"gamma":0.0002,"vega":0.0653,"theta":-0.0018,"rho":0.0116,"theo":0.0652,"change":-0.005,"open":0.08,"high":0.08,"low":0.08,"tick":"down","last_trade_price":0.08,"last_trade_time":"2026-02-19T10:25:27","percent_change":-5.88235,"prev_day_close":0.0850000008940697},{"option":"SPY260821P00900000","bid":215.71,"bid_size":5.0,"ask":219.1,"ask_size":4.0,"iv":0.2618,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.078,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.689994812012},{"option":"SPY260918C00300000","bid":385.5,"bid_size":253.0,"ask":388.63,"ask_size":1.0,"iv":0.4939,"open_interest":621.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.142,"theta":0.0,"rho":1.6322,"theo":387.4201,"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":390.285003662109},{"option":"SPY260918P00300000","bid":1.09,"bid_size":894.0,"ask":1.11,"ask_size":854.0,"iv":0.524,"open_interest":9978.0,"volume":45.0,"delta":-0.0107,"gamma":0.0001,"vega":0.1492,"theta":-0.0175,"rho":-0.0478,"theo":1.0895,"change":0.055,"open":1.09,"high":1.09,"low":1.07,"tick":"no_change","last_trade_price":1.08,"last_trade_time":"2026-02-19T11:12:11","percent_change":5.36586,"prev_day_close":1.02499997615814},{"option":"SPY260918C00305000","bid":381.22,"bid_size":104.0,"ask":383.86,"ask_size":1.0,"iv":0.5144,"open_interest":164.0,"volume":0.0,"delta":0.99,"gamma":0.0001,"vega":0.1463,"theta":0.0,"rho":1.6582,"theo":382.5836,"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":385.114990234375},{"option":"SPY260918P00305000","bid":1.14,"bid_size":854.0,"ask":1.16,"ask_size":857.0,"iv":0.5178,"open_interest":2018.0,"volume":77.0,"delta":-0.0114,"gamma":0.0001,"vega":0.1564,"theta":-0.0181,"rho":-0.0504,"theo":1.1455,"change":0.055,"open":1.14,"high":1.14,"low":1.12,"tick":"no_change","last_trade_price":1.13,"last_trade_time":"2026-02-19T10:10:44","percent_change":5.11627,"prev_day_close":1.07500004768372},{"option":"SPY260918C00310000","bid":376.39,"bid_size":104.0,"ask":378.96,"ask_size":1.0,"iv":0.5066,"open_interest":203.0,"volume":0.0,"delta":0.9894,"gamma":0.0001,"vega":0.15,"theta":0.0,"rho":1.6843,"theo":377.7475,"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":380.274993896484},{"option":"SPY260918P00310000","bid":1.2,"bid_size":160.0,"ask":1.21,"ask_size":494.0,"iv":0.512,"open_interest":221.0,"volume":32.0,"delta":-0.012,"gamma":0.0001,"vega":0.1636,"theta":-0.0188,"rho":-0.053,"theo":1.1989,"change":0.065,"open":1.2,"high":1.2,"low":1.19,"tick":"down","last_trade_price":1.19,"last_trade_time":"2026-02-19T14:08:35","percent_change":5.77778,"prev_day_close":1.125},{"option":"SPY260918C00315000","bid":371.55,"bid_size":104.0,"ask":374.12,"ask_size":1.0,"iv":0.5007,"open_interest":294.0,"volume":0.0,"delta":0.9888,"gamma":0.0001,"vega":0.1592,"theta":0.0,"rho":1.7106,"theo":372.9114,"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":375.440002441406},{"option":"SPY260918P00315000","bid":1.25,"bid_size":869.0,"ask":1.27,"ask_size":1180.0,"iv":0.506,"open_interest":4318.0,"volume":0.0,"delta":-0.0126,"gamma":0.0001,"vega":0.1713,"theta":-0.0194,"rho":-0.0559,"theo":1.2574,"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":366.71,"bid_size":104.0,"ask":369.29,"ask_size":1.0,"iv":0.4951,"open_interest":136.0,"volume":0.0,"delta":0.9882,"gamma":0.0001,"vega":0.1729,"theta":0.0,"rho":1.7372,"theo":368.0751,"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":370.600006103516},{"option":"SPY260918P00320000","bid":1.31,"bid_size":496.0,"ask":1.32,"ask_size":496.0,"iv":0.5001,"open_interest":478.0,"volume":0.0,"delta":-0.0133,"gamma":0.0001,"vega":0.1789,"theta":-0.0201,"rho":-0.0587,"theo":1.3135,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.18,"last_trade_time":"2026-02-18T11:20:26","percent_change":0.0,"prev_day_close":1.23000001907349},{"option":"SPY260918C00325000","bid":361.88,"bid_size":104.0,"ask":364.46,"ask_size":1.0,"iv":0.4899,"open_interest":102.0,"volume":0.0,"delta":0.9876,"gamma":0.0001,"vega":0.1853,"theta":0.0,"rho":1.7567,"theo":363.2415,"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":365.764999389648},{"option":"SPY260918P00325000","bid":1.37,"bid_size":161.0,"ask":1.38,"ask_size":837.0,"iv":0.4945,"open_interest":1525.0,"volume":21.0,"delta":-0.014,"gamma":0.0001,"vega":0.1872,"theta":-0.0208,"rho":-0.0618,"theo":1.3753,"change":0.065,"open":1.37,"high":1.37,"low":1.35,"tick":"down","last_trade_price":1.35,"last_trade_time":"2026-02-19T14:17:40","percent_change":5.05837,"prev_day_close":1.2849999666214},{"option":"SPY260918C00330000","bid":357.05,"bid_size":104.0,"ask":359.64,"ask_size":1.0,"iv":0.4847,"open_interest":201.0,"volume":0.0,"delta":0.9869,"gamma":0.0001,"vega":0.1929,"theta":0.0,"rho":1.7815,"theo":358.414,"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":360.934997558594},{"option":"SPY260918P00330000","bid":1.43,"bid_size":161.0,"ask":1.44,"ask_size":824.0,"iv":0.4886,"open_interest":2537.0,"volume":0.0,"delta":-0.0147,"gamma":0.0001,"vega":0.1953,"theta":-0.0214,"rho":-0.0648,"theo":1.4335,"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":1.34500002861023},{"option":"SPY260918C00335000","bid":352.22,"bid_size":104.0,"ask":354.81,"ask_size":1.0,"iv":0.4789,"open_interest":1.0,"volume":0.0,"delta":0.9861,"gamma":0.0001,"vega":0.2004,"theta":0.0,"rho":1.8063,"theo":353.5878,"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":356.100006103516},{"option":"SPY260918P00335000","bid":1.49,"bid_size":500.0,"ask":1.5,"ask_size":162.0,"iv":0.4828,"open_interest":195.0,"volume":12.0,"delta":-0.0154,"gamma":0.0002,"vega":0.204,"theta":-0.0221,"rho":-0.0681,"theo":1.4982,"change":0.1,"open":1.5,"high":1.5,"low":1.5,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-19T13:03:21","percent_change":7.14286,"prev_day_close":1.39999997615814},{"option":"SPY260918C00340000","bid":347.39,"bid_size":104.0,"ask":349.98,"ask_size":1.0,"iv":0.4731,"open_interest":14.0,"volume":0.0,"delta":0.9854,"gamma":0.0002,"vega":0.2077,"theta":0.0,"rho":1.8312,"theo":348.7629,"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":351.264999389648},{"option":"SPY260918P00340000","bid":1.55,"bid_size":500.0,"ask":1.57,"ask_size":500.0,"iv":0.477,"open_interest":402.0,"volume":1.0,"delta":-0.0162,"gamma":0.0002,"vega":0.2125,"theta":-0.0227,"rho":-0.0713,"theo":1.5596,"change":0.09,"open":1.55,"high":1.55,"low":1.55,"tick":"up","last_trade_price":1.55,"last_trade_time":"2026-02-19T09:52:56","percent_change":6.16438,"prev_day_close":1.46000003814697},{"option":"SPY260918C00345000","bid":342.56,"bid_size":104.0,"ask":345.16,"ask_size":1.0,"iv":0.4675,"open_interest":7.0,"volume":0.0,"delta":0.9846,"gamma":0.0002,"vega":0.2146,"theta":0.0,"rho":1.856,"theo":343.9391,"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":346.440002441406},{"option":"SPY260918P00345000","bid":1.62,"bid_size":163.0,"ask":1.63,"ask_size":502.0,"iv":0.4713,"open_interest":243.0,"volume":1.0,"delta":-0.017,"gamma":0.0002,"vega":0.2214,"theta":-0.0234,"rho":-0.0748,"theo":1.625,"change":0.085,"open":1.61,"high":1.61,"low":1.61,"tick":"up","last_trade_price":1.61,"last_trade_time":"2026-02-19T09:52:49","percent_change":5.57377,"prev_day_close":1.52499997615814},{"option":"SPY260918C00350000","bid":337.74,"bid_size":104.0,"ask":340.33,"ask_size":1.0,"iv":0.4619,"open_interest":5.0,"volume":0.0,"delta":0.9838,"gamma":0.0002,"vega":0.221,"theta":0.0,"rho":1.881,"theo":339.1163,"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":341.610000610352},{"option":"SPY260918P00350000","bid":1.68,"bid_size":502.0,"ask":1.7,"ask_size":502.0,"iv":0.4656,"open_interest":1372.0,"volume":21.0,"delta":-0.0178,"gamma":0.0002,"vega":0.2305,"theta":-0.0241,"rho":-0.0783,"theo":1.6921,"change":0.105,"open":1.67,"high":1.69,"low":1.67,"tick":"no_change","last_trade_price":1.69,"last_trade_time":"2026-02-19T13:16:30","percent_change":6.6246,"prev_day_close":1.58500003814697},{"option":"SPY260918C00355000","bid":332.9,"bid_size":255.0,"ask":335.51,"ask_size":1.0,"iv":0.456,"open_interest":0.0,"volume":0.0,"delta":0.983,"gamma":0.0002,"vega":0.2269,"theta":0.0,"rho":1.9061,"theo":334.2945,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":336.785003662109},{"option":"SPY260918P00355000","bid":1.75,"bid_size":504.0,"ask":1.77,"ask_size":944.0,"iv":0.4599,"open_interest":5210.0,"volume":0.0,"delta":-0.0187,"gamma":0.0002,"vega":0.2401,"theta":-0.0248,"rho":-0.0821,"theo":1.7651,"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":328.09,"bid_size":104.0,"ask":330.69,"ask_size":1.0,"iv":0.4508,"open_interest":6.0,"volume":0.0,"delta":0.9821,"gamma":0.0002,"vega":0.2322,"theta":0.0,"rho":1.9315,"theo":329.4732,"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":331.959991455078},{"option":"SPY260918P00360000","bid":1.82,"bid_size":506.0,"ask":1.84,"ask_size":506.0,"iv":0.4544,"open_interest":372.0,"volume":10.0,"delta":-0.0196,"gamma":0.0002,"vega":0.2497,"theta":-0.0255,"rho":-0.0859,"theo":1.836,"change":0.09,"open":1.81,"high":1.81,"low":1.81,"tick":"up","last_trade_price":1.81,"last_trade_time":"2026-02-19T14:09:30","percent_change":5.23256,"prev_day_close":1.72000002861023},{"option":"SPY260918C00365000","bid":323.26,"bid_size":255.0,"ask":325.88,"ask_size":1.0,"iv":0.4453,"open_interest":5.0,"volume":0.0,"delta":0.9812,"gamma":0.0002,"vega":0.2416,"theta":0.0,"rho":1.957,"theo":324.6525,"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":327.139999389648},{"option":"SPY260918P00365000","bid":1.89,"bid_size":506.0,"ask":1.91,"ask_size":506.0,"iv":0.4487,"open_interest":273.0,"volume":4.0,"delta":-0.0204,"gamma":0.0002,"vega":0.2592,"theta":-0.0262,"rho":-0.0896,"theo":1.9038,"change":0.1,"open":1.89,"high":1.89,"low":1.89,"tick":"no_change","last_trade_price":1.89,"last_trade_time":"2026-02-19T14:24:29","percent_change":5.58659,"prev_day_close":1.78999996185303},{"option":"SPY260918C00370000","bid":318.44,"bid_size":255.0,"ask":321.06,"ask_size":1.0,"iv":0.4398,"open_interest":1.0,"volume":0.0,"delta":0.9803,"gamma":0.0002,"vega":0.2584,"theta":0.0,"rho":1.9828,"theo":319.832,"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":322.325012207031},{"option":"SPY260918P00370000","bid":1.97,"bid_size":163.0,"ask":1.98,"ask_size":785.0,"iv":0.443,"open_interest":663.0,"volume":2.0,"delta":-0.0214,"gamma":0.0002,"vega":0.2694,"theta":-0.0269,"rho":-0.0935,"theo":1.9778,"change":0.12,"open":1.99,"high":1.99,"low":1.98,"tick":"down","last_trade_price":1.98,"last_trade_time":"2026-02-19T09:37:11","percent_change":6.45161,"prev_day_close":1.86000001430511},{"option":"SPY260918C00375000","bid":313.63,"bid_size":256.0,"ask":316.25,"ask_size":1.0,"iv":0.4348,"open_interest":3.0,"volume":0.0,"delta":0.9794,"gamma":0.0002,"vega":0.2775,"theta":0.0,"rho":2.0089,"theo":315.0115,"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":317.505004882812},{"option":"SPY260918P00375000","bid":2.04,"bid_size":785.0,"ask":2.06,"ask_size":784.0,"iv":0.4376,"open_interest":625.0,"volume":4.0,"delta":-0.0224,"gamma":0.0002,"vega":0.2803,"theta":-0.0276,"rho":-0.0979,"theo":2.0578,"change":0.08,"open":2.01,"high":2.01,"low":2.01,"tick":"up","last_trade_price":2.01,"last_trade_time":"2026-02-19T10:06:10","percent_change":4.14508,"prev_day_close":1.93000000715256},{"option":"SPY260918C00380000","bid":308.82,"bid_size":256.0,"ask":311.44,"ask_size":1.0,"iv":0.4297,"open_interest":3.0,"volume":0.0,"delta":0.9784,"gamma":0.0002,"vega":0.2882,"theta":0.0,"rho":2.023,"theo":310.2017,"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":312.690002441406},{"option":"SPY260918P00380000","bid":2.12,"bid_size":784.0,"ask":2.14,"ask_size":783.0,"iv":0.4322,"open_interest":2492.0,"volume":1.0,"delta":-0.0234,"gamma":0.0002,"vega":0.2909,"theta":-0.0283,"rho":-0.1022,"theo":2.1335,"change":0.085,"open":2.09,"high":2.09,"low":2.09,"tick":"up","last_trade_price":2.09,"last_trade_time":"2026-02-19T09:30:14","percent_change":4.2394,"prev_day_close":2.00499999523163},{"option":"SPY260918C00385000","bid":304.0,"bid_size":256.0,"ask":306.64,"ask_size":1.0,"iv":0.4242,"open_interest":128.0,"volume":0.0,"delta":0.9774,"gamma":0.0002,"vega":0.2985,"theta":0.0,"rho":2.0464,"theo":305.3946,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":310.25,"last_trade_time":"2026-02-18T12:00:20","percent_change":0.0,"prev_day_close":307.875},{"option":"SPY260918P00385000","bid":2.2,"bid_size":492.0,"ask":2.22,"ask_size":492.0,"iv":0.4267,"open_interest":196.0,"volume":0.0,"delta":-0.0245,"gamma":0.0003,"vega":0.3022,"theta":-0.029,"rho":-0.1068,"theo":2.2148,"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":2.08499991893768},{"option":"SPY260918C00390000","bid":299.2,"bid_size":256.0,"ask":301.83,"ask_size":1.0,"iv":0.4189,"open_interest":1.0,"volume":0.0,"delta":0.9762,"gamma":0.0003,"vega":0.3085,"theta":0.0,"rho":2.0697,"theo":300.5899,"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":303.065002441406},{"option":"SPY260918P00390000","bid":2.29,"bid_size":158.0,"ask":2.3,"ask_size":488.0,"iv":0.4212,"open_interest":254.0,"volume":0.0,"delta":-0.0256,"gamma":0.0003,"vega":0.3141,"theta":-0.0298,"rho":-0.1117,"theo":2.3018,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.2,"last_trade_time":"2026-02-18T15:09:49","percent_change":0.0,"prev_day_close":2.16000008583069},{"option":"SPY260918C00395000","bid":294.39,"bid_size":257.0,"ask":297.03,"ask_size":1.0,"iv":0.4135,"open_interest":7.0,"volume":0.0,"delta":0.9751,"gamma":0.0003,"vega":0.3182,"theta":0.0,"rho":2.0931,"theo":295.7876,"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":298.255004882812},{"option":"SPY260918P00395000","bid":2.37,"bid_size":484.0,"ask":2.39,"ask_size":484.0,"iv":0.4158,"open_interest":66.0,"volume":0.0,"delta":-0.0268,"gamma":0.0003,"vega":0.3261,"theta":-0.0306,"rho":-0.1167,"theo":2.3889,"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":2.24500000476837},{"option":"SPY260918C00400000","bid":289.59,"bid_size":257.0,"ask":292.23,"ask_size":1.0,"iv":0.4083,"open_interest":28.0,"volume":0.0,"delta":0.9739,"gamma":0.0003,"vega":0.3274,"theta":-0.0008,"rho":2.1165,"theo":290.9878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":296.05,"last_trade_time":"2026-02-18T12:06:37","percent_change":0.0,"prev_day_close":293.570007324219},{"option":"SPY260918P00400000","bid":2.46,"bid_size":723.0,"ask":2.48,"ask_size":723.0,"iv":0.4105,"open_interest":12814.0,"volume":11.0,"delta":-0.028,"gamma":0.0003,"vega":0.3384,"theta":-0.0313,"rho":-0.1219,"theo":2.4791,"change":0.16,"open":2.44,"high":2.5,"low":2.44,"tick":"down","last_trade_price":2.49,"last_trade_time":"2026-02-19T14:54:04","percent_change":6.86696,"prev_day_close":2.32999992370605},{"option":"SPY260918C00405000","bid":284.8,"bid_size":104.0,"ask":287.43,"ask_size":1.0,"iv":0.4032,"open_interest":19.0,"volume":0.0,"delta":0.9727,"gamma":0.0003,"vega":0.3359,"theta":-0.002,"rho":2.1402,"theo":286.1904,"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":288.639999389648},{"option":"SPY260918P00405000","bid":2.56,"bid_size":154.0,"ask":2.57,"ask_size":154.0,"iv":0.4052,"open_interest":77.0,"volume":0.0,"delta":-0.0292,"gamma":0.0003,"vega":0.3506,"theta":-0.032,"rho":-0.1269,"theo":2.5687,"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":2.42000007629395},{"option":"SPY260918C00410000","bid":280.01,"bid_size":104.0,"ask":282.64,"ask_size":1.0,"iv":0.3982,"open_interest":26.0,"volume":0.0,"delta":0.9714,"gamma":0.0003,"vega":0.3436,"theta":-0.0033,"rho":2.164,"theo":281.3952,"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":283.839996337891},{"option":"SPY260918P00410000","bid":2.65,"bid_size":986.0,"ask":2.67,"ask_size":685.0,"iv":0.4,"open_interest":412.0,"volume":0.0,"delta":-0.0306,"gamma":0.0003,"vega":0.364,"theta":-0.0329,"rho":-0.1325,"theo":2.6696,"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":2.50999999046326},{"option":"SPY260918C00415000","bid":275.22,"bid_size":104.0,"ask":277.85,"ask_size":1.0,"iv":0.3931,"open_interest":189.0,"volume":2.0,"delta":0.9701,"gamma":0.0003,"vega":0.352,"theta":-0.0046,"rho":2.1882,"theo":276.602,"change":-0.32,"open":278.68,"high":278.73,"low":278.68,"tick":"up","last_trade_price":278.73,"last_trade_time":"2026-02-19T10:08:09","percent_change":-0.114676,"prev_day_close":279.050003051758},{"option":"SPY260918P00415000","bid":2.75,"bid_size":466.0,"ask":2.77,"ask_size":151.0,"iv":0.3949,"open_interest":287.0,"volume":0.0,"delta":-0.032,"gamma":0.0004,"vega":0.3772,"theta":-0.0336,"rho":-0.1383,"theo":2.767,"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":2.59999990463257},{"option":"SPY260918C00420000","bid":270.41,"bid_size":258.0,"ask":273.07,"ask_size":1.0,"iv":0.388,"open_interest":46.0,"volume":0.0,"delta":0.9687,"gamma":0.0004,"vega":0.3741,"theta":-0.0059,"rho":2.2128,"theo":271.8106,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":276.77,"last_trade_time":"2026-02-18T12:39:27","percent_change":0.0,"prev_day_close":274.25},{"option":"SPY260918P00420000","bid":2.86,"bid_size":460.0,"ask":2.88,"ask_size":460.0,"iv":0.3898,"open_interest":3324.0,"volume":0.0,"delta":-0.0335,"gamma":0.0004,"vega":0.3916,"theta":-0.0345,"rho":-0.1445,"theo":2.8761,"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":2.70000004768372},{"option":"SPY260918C00425000","bid":265.01,"bid_size":1.0,"ask":268.3,"ask_size":1.0,"iv":0.3745,"open_interest":7.0,"volume":2.0,"delta":0.9672,"gamma":0.0004,"vega":0.3994,"theta":-0.0072,"rho":2.2377,"theo":267.0207,"change":0.015,"open":269.35,"high":269.48,"low":269.35,"tick":"up","last_trade_price":269.48,"last_trade_time":"2026-02-19T10:39:28","percent_change":0.00556794,"prev_day_close":269.464996337891},{"option":"SPY260918P00425000","bid":2.97,"bid_size":454.0,"ask":2.99,"ask_size":454.0,"iv":0.3848,"open_interest":646.0,"volume":0.0,"delta":-0.035,"gamma":0.0004,"vega":0.4062,"theta":-0.0354,"rho":-0.1508,"theo":2.9858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.86,"last_trade_time":"2026-02-18T14:37:34","percent_change":0.0,"prev_day_close":2.80499994754791},{"option":"SPY260918C00430000","bid":260.3,"bid_size":104.0,"ask":263.52,"ask_size":1.0,"iv":0.3709,"open_interest":598.0,"volume":402.0,"delta":0.9657,"gamma":0.0004,"vega":0.4177,"theta":-0.0085,"rho":2.2463,"theo":262.2429,"change":0.115,"open":264.71,"high":264.94,"low":264.65,"tick":"up","last_trade_price":264.94,"last_trade_time":"2026-02-19T10:43:08","percent_change":0.0434261,"prev_day_close":264.824996948242},{"option":"SPY260918P00430000","bid":3.09,"bid_size":692.0,"ask":3.11,"ask_size":987.0,"iv":0.38,"open_interest":771.0,"volume":0.0,"delta":-0.0365,"gamma":0.0004,"vega":0.4211,"theta":-0.0362,"rho":-0.1573,"theo":3.0953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.8,"last_trade_time":"2026-02-18T11:23:24","percent_change":0.0,"prev_day_close":2.91000008583069},{"option":"SPY260918C00435000","bid":256.09,"bid_size":104.0,"ask":258.76,"ask_size":1.0,"iv":0.3738,"open_interest":11.0,"volume":0.0,"delta":0.964,"gamma":0.0004,"vega":0.4322,"theta":-0.0099,"rho":2.2672,"theo":257.474,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":262.69,"last_trade_time":"2026-02-18T12:31:57","percent_change":0.0,"prev_day_close":259.990005493164},{"option":"SPY260918P00435000","bid":3.21,"bid_size":212.0,"ask":3.23,"ask_size":849.0,"iv":0.375,"open_interest":506.0,"volume":0.0,"delta":-0.0382,"gamma":0.0004,"vega":0.437,"theta":-0.037,"rho":-0.1643,"theo":3.215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.94,"last_trade_time":"2026-02-18T10:00:26","percent_change":0.0,"prev_day_close":3.02499997615814},{"option":"SPY260918C00440000","bid":250.72,"bid_size":520.0,"ask":253.99,"ask_size":1.0,"iv":0.3616,"open_interest":8.0,"volume":4.0,"delta":0.9623,"gamma":0.0004,"vega":0.4465,"theta":-0.0113,"rho":2.288,"theo":252.7106,"change":-1.595,"open":254.81,"high":255.16,"low":253.54,"tick":"no_change","last_trade_price":253.54,"last_trade_time":"2026-02-19T14:23:31","percent_change":-0.62516,"prev_day_close":255.13500213623},{"option":"SPY260918P00440000","bid":3.33,"bid_size":837.0,"ask":3.35,"ask_size":249.0,"iv":0.37,"open_interest":266.0,"volume":0.0,"delta":-0.04,"gamma":0.0004,"vega":0.4536,"theta":-0.038,"rho":-0.1714,"theo":3.3411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.18,"last_trade_time":"2026-02-18T14:48:57","percent_change":0.0,"prev_day_close":3.14000010490418},{"option":"SPY260918C00445000","bid":246.56,"bid_size":104.0,"ask":249.23,"ask_size":1.0,"iv":0.3639,"open_interest":3.0,"volume":0.0,"delta":0.9605,"gamma":0.0005,"vega":0.4602,"theta":-0.0127,"rho":2.3087,"theo":247.9526,"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":250.365005493164},{"option":"SPY260918P00445000","bid":3.47,"bid_size":206.0,"ask":3.49,"ask_size":490.0,"iv":0.3652,"open_interest":346.0,"volume":0.0,"delta":-0.0418,"gamma":0.0005,"vega":0.4706,"theta":-0.0389,"rho":-0.1793,"theo":3.473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.23,"last_trade_time":"2026-02-18T09:44:42","percent_change":0.0,"prev_day_close":3.26999998092651},{"option":"SPY260918C00450000","bid":241.79,"bid_size":262.0,"ask":244.43,"ask_size":1.0,"iv":0.3585,"open_interest":157.0,"volume":0.0,"delta":0.9586,"gamma":0.0005,"vega":0.4731,"theta":-0.0141,"rho":2.3296,"theo":243.2002,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":248.16,"last_trade_time":"2026-02-18T12:38:02","percent_change":0.0,"prev_day_close":245.604995727539},{"option":"SPY260918P00450000","bid":3.6,"bid_size":1105.0,"ask":3.63,"ask_size":718.0,"iv":0.3604,"open_interest":3918.0,"volume":0.0,"delta":-0.0438,"gamma":0.0005,"vega":0.4881,"theta":-0.0398,"rho":-0.1875,"theo":3.6109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.48,"last_trade_time":"2026-02-18T14:37:34","percent_change":0.0,"prev_day_close":3.40000009536743},{"option":"SPY260918C00455000","bid":237.05,"bid_size":262.0,"ask":239.91,"ask_size":30.0,"iv":0.3563,"open_interest":251.0,"volume":0.0,"delta":0.9566,"gamma":0.0005,"vega":0.4847,"theta":-0.0156,"rho":2.3508,"theo":238.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":243.6,"last_trade_time":"2026-02-18T12:58:20","percent_change":0.0,"prev_day_close":240.934997558594},{"option":"SPY260918P00455000","bid":3.75,"bid_size":994.0,"ask":3.77,"ask_size":201.0,"iv":0.3558,"open_interest":1750.0,"volume":0.0,"delta":-0.0459,"gamma":0.0005,"vega":0.5063,"theta":-0.0408,"rho":-0.1962,"theo":3.7576,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.6,"last_trade_time":"2026-02-18T14:54:48","percent_change":0.0,"prev_day_close":3.52999997138977},{"option":"SPY260918C00460000","bid":232.31,"bid_size":263.0,"ask":235.0,"ask_size":1.0,"iv":0.3499,"open_interest":115.0,"volume":0.0,"delta":0.9545,"gamma":0.0005,"vega":0.495,"theta":-0.0171,"rho":2.3726,"theo":233.7114,"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":236.099998474121},{"option":"SPY260918P00460000","bid":3.91,"bid_size":565.0,"ask":3.93,"ask_size":548.0,"iv":0.3512,"open_interest":445.0,"volume":0.0,"delta":-0.048,"gamma":0.0006,"vega":0.5251,"theta":-0.0418,"rho":-0.2046,"theo":3.9101,"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":3.6800000667572},{"option":"SPY260918C00465000","bid":227.59,"bid_size":104.0,"ask":230.27,"ask_size":1.0,"iv":0.3456,"open_interest":14.0,"volume":0.0,"delta":0.9523,"gamma":0.0006,"vega":0.5202,"theta":-0.0186,"rho":2.395,"theo":228.9742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":232.16,"last_trade_time":"2026-02-18T14:19:30","percent_change":0.0,"prev_day_close":231.360000610352},{"option":"SPY260918P00465000","bid":4.07,"bid_size":571.0,"ask":4.09,"ask_size":193.0,"iv":0.3466,"open_interest":576.0,"volume":0.0,"delta":-0.0503,"gamma":0.0006,"vega":0.5449,"theta":-0.0429,"rho":-0.2142,"theo":4.0729,"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":3.82999992370606},{"option":"SPY260918C00470000","bid":222.86,"bid_size":104.0,"ask":225.56,"ask_size":1.0,"iv":0.3414,"open_interest":8.0,"volume":2.0,"delta":0.95,"gamma":0.0006,"vega":0.5554,"theta":-0.0201,"rho":2.4181,"theo":224.241,"change":-0.43,"open":226.11,"high":226.2,"low":226.11,"tick":"up","last_trade_price":226.2,"last_trade_time":"2026-02-19T09:55:31","percent_change":-0.189735,"prev_day_close":226.629997253418},{"option":"SPY260918P00470000","bid":4.24,"bid_size":809.0,"ask":4.27,"ask_size":462.0,"iv":0.3422,"open_interest":390.0,"volume":60.0,"delta":-0.0527,"gamma":0.0006,"vega":0.5654,"theta":-0.0439,"rho":-0.224,"theo":4.2423,"change":0.19,"open":4.13,"high":4.18,"low":4.13,"tick":"no_change","last_trade_price":4.18,"last_trade_time":"2026-02-19T10:08:38","percent_change":4.7619,"prev_day_close":3.99000000953674},{"option":"SPY260918C00475000","bid":217.55,"bid_size":1.0,"ask":220.85,"ask_size":1.0,"iv":0.3315,"open_interest":9.0,"volume":2.0,"delta":0.9475,"gamma":0.0006,"vega":0.5823,"theta":-0.0217,"rho":2.4184,"theo":219.5257,"change":-1.02,"open":221.0,"high":221.0,"low":220.89,"tick":"down","last_trade_price":220.89,"last_trade_time":"2026-02-19T12:24:36","percent_change":-0.459647,"prev_day_close":221.910003662109},{"option":"SPY260918P00475000","bid":4.42,"bid_size":806.0,"ask":4.45,"ask_size":462.0,"iv":0.3377,"open_interest":1538.0,"volume":0.0,"delta":-0.0553,"gamma":0.0006,"vega":0.5872,"theta":-0.045,"rho":-0.2342,"theo":4.4235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.0,"last_trade_time":"2026-02-18T12:05:06","percent_change":0.0,"prev_day_close":4.16000008583069},{"option":"SPY260918C00480000","bid":213.44,"bid_size":104.0,"ask":216.15,"ask_size":1.0,"iv":0.3326,"open_interest":26.0,"volume":0.0,"delta":0.9449,"gamma":0.0007,"vega":0.6027,"theta":-0.0233,"rho":2.4352,"theo":214.8266,"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":217.194999694824},{"option":"SPY260918P00480000","bid":4.62,"bid_size":188.0,"ask":4.64,"ask_size":579.0,"iv":0.3335,"open_interest":7318.0,"volume":90.0,"delta":-0.058,"gamma":0.0007,"vega":0.6096,"theta":-0.0462,"rho":-0.2449,"theo":4.6129,"change":0.16,"open":4.58,"high":4.58,"low":4.48,"tick":"no_change","last_trade_price":4.5,"last_trade_time":"2026-02-19T10:05:44","percent_change":3.68664,"prev_day_close":4.33999991416931},{"option":"SPY260918C00485000","bid":208.74,"bid_size":104.0,"ask":211.46,"ask_size":1.0,"iv":0.3282,"open_interest":19.0,"volume":0.0,"delta":0.9421,"gamma":0.0007,"vega":0.6225,"theta":-0.025,"rho":2.4517,"theo":210.1376,"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":212.48999786377},{"option":"SPY260918P00485000","bid":4.82,"bid_size":392.0,"ask":4.84,"ask_size":530.0,"iv":0.3291,"open_interest":402.0,"volume":0.0,"delta":-0.0608,"gamma":0.0007,"vega":0.633,"theta":-0.0474,"rho":-0.2571,"theo":4.8152,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.54,"last_trade_time":"2026-02-18T09:30:26","percent_change":0.0,"prev_day_close":4.52000021934509},{"option":"SPY260918C00490000","bid":204.05,"bid_size":104.0,"ask":206.77,"ask_size":1.0,"iv":0.3238,"open_interest":25.0,"volume":0.0,"delta":0.9391,"gamma":0.0007,"vega":0.6411,"theta":-0.0267,"rho":2.4684,"theo":205.4586,"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":207.790000915527},{"option":"SPY260918P00490000","bid":5.03,"bid_size":492.0,"ask":5.05,"ask_size":185.0,"iv":0.3248,"open_interest":966.0,"volume":129.0,"delta":-0.0638,"gamma":0.0008,"vega":0.6571,"theta":-0.0486,"rho":-0.2696,"theo":5.0281,"change":0.24,"open":4.89,"high":5.0,"low":4.89,"tick":"no_change","last_trade_price":4.96,"last_trade_time":"2026-02-19T10:08:38","percent_change":5.08474,"prev_day_close":4.72000002861023},{"option":"SPY260918C00495000","bid":199.37,"bid_size":270.0,"ask":202.11,"ask_size":1.0,"iv":0.3196,"open_interest":84.0,"volume":0.0,"delta":0.936,"gamma":0.0008,"vega":0.6578,"theta":-0.0284,"rho":2.4857,"theo":200.7895,"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":203.110000610352},{"option":"SPY260918P00495000","bid":5.25,"bid_size":753.0,"ask":5.28,"ask_size":525.0,"iv":0.3206,"open_interest":828.0,"volume":156.0,"delta":-0.067,"gamma":0.0008,"vega":0.6819,"theta":-0.0498,"rho":-0.2825,"theo":5.2533,"change":0.25,"open":5.11,"high":5.18,"low":5.11,"tick":"no_change","last_trade_price":5.18,"last_trade_time":"2026-02-19T11:29:31","percent_change":5.07099,"prev_day_close":4.9300000667572},{"option":"SPY260918C00500000","bid":194.72,"bid_size":104.0,"ask":197.52,"ask_size":1.0,"iv":0.3161,"open_interest":118.0,"volume":0.0,"delta":0.9328,"gamma":0.0008,"vega":0.6722,"theta":-0.0301,"rho":2.5039,"theo":196.1293,"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":198.434997558594},{"option":"SPY260918P00500000","bid":5.49,"bid_size":488.0,"ask":5.52,"ask_size":721.0,"iv":0.3165,"open_interest":4144.0,"volume":49.0,"delta":-0.0704,"gamma":0.0008,"vega":0.7075,"theta":-0.0511,"rho":-0.2953,"theo":5.4903,"change":0.28,"open":5.39,"high":5.53,"low":5.37,"tick":"no_change","last_trade_price":5.43,"last_trade_time":"2026-02-19T14:25:49","percent_change":5.4369,"prev_day_close":5.14999985694885},{"option":"SPY260918C00505000","bid":190.05,"bid_size":273.0,"ask":192.71,"ask_size":1.0,"iv":0.3108,"open_interest":46.0,"volume":0.0,"delta":0.9294,"gamma":0.0008,"vega":0.7048,"theta":-0.0319,"rho":2.5233,"theo":191.477,"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":193.774993896484},{"option":"SPY260918P00505000","bid":5.74,"bid_size":495.0,"ask":5.76,"ask_size":179.0,"iv":0.3123,"open_interest":5207.0,"volume":2.0,"delta":-0.0739,"gamma":0.0009,"vega":0.7344,"theta":-0.0524,"rho":-0.3093,"theo":5.7432,"change":0.365,"open":5.65,"high":5.75,"low":5.65,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-19T12:56:59","percent_change":6.77809,"prev_day_close":5.38499999046326},{"option":"SPY260918C00510000","bid":185.42,"bid_size":274.0,"ask":188.1,"ask_size":1.0,"iv":0.3072,"open_interest":35.0,"volume":0.0,"delta":0.9259,"gamma":0.0009,"vega":0.7541,"theta":-0.0337,"rho":2.5442,"theo":186.8312,"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":189.129997253418},{"option":"SPY260918P00510000","bid":6.0,"bid_size":773.0,"ask":6.03,"ask_size":480.0,"iv":0.3082,"open_interest":2284.0,"volume":0.0,"delta":-0.0777,"gamma":0.0009,"vega":0.7623,"theta":-0.0537,"rho":-0.3242,"theo":6.0094,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.39,"last_trade_time":"2026-02-18T13:22:37","percent_change":0.0,"prev_day_close":5.62999987602234},{"option":"SPY260918C00515000","bid":180.25,"bid_size":1.0,"ask":183.47,"ask_size":1.0,"iv":0.2995,"open_interest":3457.0,"volume":0.0,"delta":0.922,"gamma":0.0009,"vega":0.7841,"theta":-0.0355,"rho":2.531,"theo":182.2196,"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":184.619995117188},{"option":"SPY260918P00515000","bid":6.28,"bid_size":662.0,"ask":6.31,"ask_size":481.0,"iv":0.3043,"open_interest":1415.0,"volume":0.0,"delta":-0.0816,"gamma":0.001,"vega":0.7912,"theta":-0.0551,"rho":-0.3397,"theo":6.289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.57,"last_trade_time":"2026-02-18T11:05:12","percent_change":0.0,"prev_day_close":5.89000010490418},{"option":"SPY260918C00520000","bid":176.19,"bid_size":277.0,"ask":178.89,"ask_size":1.0,"iv":0.2992,"open_interest":40.0,"volume":0.0,"delta":0.9179,"gamma":0.001,"vega":0.8107,"theta":-0.0374,"rho":2.542,"theo":177.626,"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":179.879997253418},{"option":"SPY260918P00520000","bid":6.58,"bid_size":466.0,"ask":6.6,"ask_size":174.0,"iv":0.3003,"open_interest":3805.0,"volume":0.0,"delta":-0.0858,"gamma":0.001,"vega":0.8215,"theta":-0.0565,"rho":-0.3572,"theo":6.5887,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.89,"last_trade_time":"2026-02-18T11:24:07","percent_change":0.0,"prev_day_close":6.16999983787537},{"option":"SPY260918C00525000","bid":172.47,"bid_size":33.0,"ask":173.19,"ask_size":33.0,"iv":0.2936,"open_interest":126.0,"volume":0.0,"delta":0.9136,"gamma":0.001,"vega":0.8357,"theta":-0.0393,"rho":2.553,"theo":173.0477,"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":175.279998779297},{"option":"SPY260918P00525000","bid":6.89,"bid_size":398.0,"ask":6.92,"ask_size":267.0,"iv":0.2965,"open_interest":7653.0,"volume":1.0,"delta":-0.0902,"gamma":0.0011,"vega":0.8524,"theta":-0.0579,"rho":-0.375,"theo":6.902,"change":0.35,"open":6.81,"high":6.81,"low":6.81,"tick":"up","last_trade_price":6.81,"last_trade_time":"2026-02-19T14:12:41","percent_change":5.41796,"prev_day_close":6.45999979972839},{"option":"SPY260918C00530000","bid":167.91,"bid_size":5.0,"ask":168.62,"ask_size":33.0,"iv":0.2899,"open_interest":93.0,"volume":0.0,"delta":0.9091,"gamma":0.0011,"vega":0.858,"theta":-0.0412,"rho":2.5649,"theo":168.4838,"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":170.345001220703},{"option":"SPY260918P00530000","bid":7.21,"bid_size":595.0,"ask":7.24,"ask_size":169.0,"iv":0.2925,"open_interest":3436.0,"volume":2.0,"delta":-0.0949,"gamma":0.0011,"vega":0.8843,"theta":-0.0594,"rho":-0.3921,"theo":7.2364,"change":0.42,"open":7.22,"high":7.22,"low":7.19,"tick":"down","last_trade_price":7.19,"last_trade_time":"2026-02-19T09:43:03","percent_change":6.20384,"prev_day_close":6.77000021934509},{"option":"SPY260918C00535000","bid":163.38,"bid_size":33.0,"ask":165.17,"ask_size":1.0,"iv":0.2922,"open_interest":66.0,"volume":0.0,"delta":0.9043,"gamma":0.0012,"vega":0.8767,"theta":-0.0431,"rho":2.5784,"theo":163.9328,"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":165.779998779297},{"option":"SPY260918P00535000","bid":7.56,"bid_size":591.0,"ask":7.59,"ask_size":208.0,"iv":0.2887,"open_interest":2271.0,"volume":1.0,"delta":-0.0998,"gamma":0.0012,"vega":0.9168,"theta":-0.0608,"rho":-0.4115,"theo":7.5879,"change":0.475,"open":7.57,"high":7.57,"low":7.57,"tick":"up","last_trade_price":7.57,"last_trade_time":"2026-02-19T11:51:09","percent_change":6.69486,"prev_day_close":7.09500002861023},{"option":"SPY260918C00540000","bid":158.85,"bid_size":5.0,"ask":159.53,"ask_size":34.0,"iv":0.2826,"open_interest":155.0,"volume":0.0,"delta":0.8994,"gamma":0.0012,"vega":0.9164,"theta":-0.045,"rho":2.5941,"theo":159.3924,"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":161.214996337891},{"option":"SPY260918P00540000","bid":7.93,"bid_size":450.0,"ask":7.96,"ask_size":307.0,"iv":0.2849,"open_interest":4422.0,"volume":1.0,"delta":-0.1049,"gamma":0.0012,"vega":0.9503,"theta":-0.0623,"rho":-0.4312,"theo":7.9557,"change":0.44,"open":7.88,"high":7.88,"low":7.88,"tick":"up","last_trade_price":7.88,"last_trade_time":"2026-02-19T14:04:12","percent_change":5.91398,"prev_day_close":7.43999981880188},{"option":"SPY260918C00545000","bid":154.35,"bid_size":34.0,"ask":156.13,"ask_size":1.0,"iv":0.2848,"open_interest":70.0,"volume":0.0,"delta":0.8942,"gamma":0.0013,"vega":0.9776,"theta":-0.047,"rho":2.5776,"theo":154.8641,"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":156.650001525879},{"option":"SPY260918P00545000","bid":8.32,"bid_size":341.0,"ask":8.35,"ask_size":250.0,"iv":0.2812,"open_interest":6529.0,"volume":0.0,"delta":-0.1104,"gamma":0.0013,"vega":0.9849,"theta":-0.0639,"rho":-0.4525,"theo":8.3467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.46,"last_trade_time":"2026-02-18T12:45:46","percent_change":0.0,"prev_day_close":7.8050000667572},{"option":"SPY260918C00550000","bid":149.86,"bid_size":34.0,"ask":150.52,"ask_size":34.0,"iv":0.2756,"open_interest":1030.0,"volume":0.0,"delta":0.8886,"gamma":0.0013,"vega":1.0108,"theta":-0.049,"rho":2.5818,"theo":150.3837,"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":152.17000579834},{"option":"SPY260918P00550000","bid":8.73,"bid_size":328.0,"ask":8.76,"ask_size":246.0,"iv":0.2775,"open_interest":10234.0,"volume":57.0,"delta":-0.1161,"gamma":0.0014,"vega":1.021,"theta":-0.0654,"rho":-0.4744,"theo":8.7588,"change":0.23,"open":8.72,"high":8.72,"low":8.42,"tick":"down","last_trade_price":8.42,"last_trade_time":"2026-02-19T10:34:35","percent_change":2.8083,"prev_day_close":8.19000005722046},{"option":"SPY260918C00555000","bid":145.41,"bid_size":34.0,"ask":147.4,"ask_size":208.0,"iv":0.2783,"open_interest":99.0,"volume":0.0,"delta":0.8827,"gamma":0.0014,"vega":1.0425,"theta":-0.051,"rho":2.5856,"theo":145.9238,"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":147.690002441406},{"option":"SPY260918P00555000","bid":9.16,"bid_size":407.0,"ask":9.19,"ask_size":281.0,"iv":0.2738,"open_interest":1238.0,"volume":7.0,"delta":-0.1222,"gamma":0.0014,"vega":1.0583,"theta":-0.0669,"rho":-0.4974,"theo":9.1935,"change":0.665,"open":8.88,"high":9.26,"low":8.88,"tick":"up","last_trade_price":9.26,"last_trade_time":"2026-02-19T13:03:11","percent_change":7.73706,"prev_day_close":8.59499979019165},{"option":"SPY260918C00560000","bid":140.96,"bid_size":35.0,"ask":142.74,"ask_size":1.0,"iv":0.2736,"open_interest":106.0,"volume":0.0,"delta":0.8765,"gamma":0.0015,"vega":1.0712,"theta":-0.0529,"rho":2.5904,"theo":141.4836,"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":143.209999084473},{"option":"SPY260918P00560000","bid":9.61,"bid_size":561.0,"ask":9.65,"ask_size":239.0,"iv":0.2702,"open_interest":2541.0,"volume":47.0,"delta":-0.1285,"gamma":0.0015,"vega":1.0955,"theta":-0.0685,"rho":-0.5228,"theo":9.652,"change":0.455,"open":9.59,"high":9.59,"low":9.3,"tick":"up","last_trade_price":9.48,"last_trade_time":"2026-02-19T14:07:49","percent_change":5.04155,"prev_day_close":9.02500009536743},{"option":"SPY260918C00565000","bid":135.15,"bid_size":1.0,"ask":138.48,"ask_size":102.0,"iv":0.2646,"open_interest":1331.0,"volume":0.0,"delta":0.87,"gamma":0.0015,"vega":1.0953,"theta":-0.0549,"rho":2.5973,"theo":137.0609,"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":138.76000213623},{"option":"SPY260918P00565000","bid":10.1,"bid_size":502.0,"ask":10.13,"ask_size":189.0,"iv":0.2666,"open_interest":4370.0,"volume":4.0,"delta":-0.1352,"gamma":0.0016,"vega":1.1337,"theta":-0.07,"rho":-0.5473,"theo":10.1346,"change":0.455,"open":9.94,"high":9.94,"low":9.94,"tick":"up","last_trade_price":9.94,"last_trade_time":"2026-02-19T12:32:04","percent_change":4.79705,"prev_day_close":9.4850001335144},{"option":"SPY260918C00570000","bid":132.17,"bid_size":5.0,"ask":134.13,"ask_size":3.0,"iv":0.267,"open_interest":197.0,"volume":0.0,"delta":0.8633,"gamma":0.0016,"vega":1.1267,"theta":-0.0569,"rho":2.6076,"theo":132.6524,"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":134.349998474121},{"option":"SPY260918P00570000","bid":10.61,"bid_size":100.0,"ask":10.64,"ask_size":186.0,"iv":0.263,"open_interest":4740.0,"volume":1.0,"delta":-0.1423,"gamma":0.0017,"vega":1.1725,"theta":-0.0716,"rho":-0.5724,"theo":10.6418,"change":0.27,"open":10.23,"high":10.23,"low":10.23,"tick":"up","last_trade_price":10.23,"last_trade_time":"2026-02-19T10:35:50","percent_change":2.71084,"prev_day_close":9.96000003814697},{"option":"SPY260918C00575000","bid":127.82,"bid_size":6.0,"ask":129.7,"ask_size":3.0,"iv":0.2632,"open_interest":90.0,"volume":0.0,"delta":0.8563,"gamma":0.0017,"vega":1.2028,"theta":-0.0588,"rho":2.6199,"theo":128.254,"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":129.980003356934},{"option":"SPY260918P00575000","bid":11.14,"bid_size":488.0,"ask":11.18,"ask_size":315.0,"iv":0.2594,"open_interest":7049.0,"volume":11.0,"delta":-0.1497,"gamma":0.0018,"vega":1.212,"theta":-0.0731,"rho":-0.6014,"theo":11.176,"change":0.745,"open":11.0,"high":11.21,"low":11.0,"tick":"up","last_trade_price":11.21,"last_trade_time":"2026-02-19T13:44:20","percent_change":7.11897,"prev_day_close":10.4649996757507},{"option":"SPY260918C00580000","bid":123.48,"bid_size":6.0,"ask":125.3,"ask_size":4.0,"iv":0.2593,"open_interest":131.0,"volume":0.0,"delta":0.8487,"gamma":0.0018,"vega":1.2407,"theta":-0.0608,"rho":2.5762,"theo":123.9192,"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":125.625},{"option":"SPY260918P00580000","bid":11.71,"bid_size":180.0,"ask":11.75,"ask_size":301.0,"iv":0.256,"open_interest":9833.0,"volume":8.0,"delta":-0.1575,"gamma":0.0018,"vega":1.2535,"theta":-0.0746,"rho":-0.6287,"theo":11.7373,"change":0.835,"open":11.45,"high":11.86,"low":11.42,"tick":"up","last_trade_price":11.84,"last_trade_time":"2026-02-19T14:40:39","percent_change":7.58746,"prev_day_close":11.0050001144409},{"option":"SPY260918C00585000","bid":119.17,"bid_size":6.0,"ask":120.93,"ask_size":3.0,"iv":0.2558,"open_interest":33.0,"volume":0.0,"delta":0.8408,"gamma":0.0019,"vega":1.2764,"theta":-0.0627,"rho":2.5719,"theo":119.6268,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.06,"last_trade_time":"2026-02-18T15:31:21","percent_change":0.0,"prev_day_close":121.839996337891},{"option":"SPY260918P00585000","bid":12.3,"bid_size":450.0,"ask":12.34,"ask_size":276.0,"iv":0.2525,"open_interest":6715.0,"volume":1.0,"delta":-0.1658,"gamma":0.0019,"vega":1.2949,"theta":-0.0761,"rho":-0.6603,"theo":12.3318,"change":0.88,"open":12.45,"high":12.45,"low":12.45,"tick":"up","last_trade_price":12.45,"last_trade_time":"2026-02-19T13:33:34","percent_change":7.60588,"prev_day_close":11.5700001716614},{"option":"SPY260918C00590000","bid":114.9,"bid_size":37.0,"ask":115.43,"ask_size":37.0,"iv":0.2476,"open_interest":90.0,"volume":0.0,"delta":0.8324,"gamma":0.002,"vega":1.308,"theta":-0.0645,"rho":2.5691,"theo":115.3268,"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":117.020000457764},{"option":"SPY260918P00590000","bid":12.93,"bid_size":175.0,"ask":12.97,"ask_size":267.0,"iv":0.249,"open_interest":3628.0,"volume":0.0,"delta":-0.1744,"gamma":0.002,"vega":1.3369,"theta":-0.0776,"rho":-0.6914,"theo":12.9536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.62,"last_trade_time":"2026-02-18T13:23:38","percent_change":0.0,"prev_day_close":12.164999961853},{"option":"SPY260918C00595000","bid":110.67,"bid_size":6.0,"ask":111.17,"ask_size":6.0,"iv":0.2442,"open_interest":118.0,"volume":0.0,"delta":0.8238,"gamma":0.002,"vega":1.3337,"theta":-0.0664,"rho":2.5702,"theo":111.0644,"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":113.309997558594},{"option":"SPY260918P00595000","bid":13.6,"bid_size":93.0,"ask":13.64,"ask_size":273.0,"iv":0.2455,"open_interest":6093.0,"volume":6.0,"delta":-0.1834,"gamma":0.0021,"vega":1.3789,"theta":-0.079,"rho":-0.722,"theo":13.6079,"change":0.77,"open":13.56,"high":13.56,"low":13.56,"tick":"up","last_trade_price":13.56,"last_trade_time":"2026-02-19T09:37:42","percent_change":6.02032,"prev_day_close":12.7900004386902},{"option":"SPY260918C00600000","bid":106.5,"bid_size":122.0,"ask":106.95,"ask_size":122.0,"iv":0.2411,"open_interest":390.0,"volume":10.0,"delta":0.8147,"gamma":0.0022,"vega":1.382,"theta":-0.0682,"rho":2.5765,"theo":106.818,"change":-1.435,"open":107.6,"high":107.6,"low":107.6,"tick":"no_change","last_trade_price":107.6,"last_trade_time":"2026-02-19T10:29:17","percent_change":-1.31609,"prev_day_close":109.034999847412},{"option":"SPY260918P00600000","bid":14.29,"bid_size":170.0,"ask":14.33,"ask_size":253.0,"iv":0.242,"open_interest":15100.0,"volume":234.0,"delta":-0.193,"gamma":0.0022,"vega":1.4207,"theta":-0.0804,"rho":-0.7566,"theo":14.2952,"change":0.745,"open":14.19,"high":14.51,"low":13.73,"tick":"no_change","last_trade_price":14.2,"last_trade_time":"2026-02-19T14:28:44","percent_change":5.53698,"prev_day_close":13.4549999237061},{"option":"SPY260918C00605000","bid":102.28,"bid_size":38.0,"ask":102.76,"ask_size":38.0,"iv":0.2375,"open_interest":122.0,"volume":0.0,"delta":0.8052,"gamma":0.0022,"vega":1.4509,"theta":-0.0699,"rho":2.5266,"theo":102.6101,"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":104.834999084473},{"option":"SPY260918P00605000","bid":15.02,"bid_size":169.0,"ask":15.07,"ask_size":262.0,"iv":0.2385,"open_interest":1447.0,"volume":6.0,"delta":-0.203,"gamma":0.0023,"vega":1.4642,"theta":-0.0818,"rho":-0.7917,"theo":15.017,"change":1.0,"open":14.67,"high":15.15,"low":14.67,"tick":"up","last_trade_price":15.15,"last_trade_time":"2026-02-19T13:29:29","percent_change":7.06714,"prev_day_close":14.1500000953674},{"option":"SPY260918C00610000","bid":98.15,"bid_size":6.0,"ask":98.6,"ask_size":6.0,"iv":0.234,"open_interest":297.0,"volume":0.0,"delta":0.7951,"gamma":0.0024,"vega":1.4901,"theta":-0.0716,"rho":2.5123,"theo":98.464,"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":100.654998779297},{"option":"SPY260918P00610000","bid":15.79,"bid_size":166.0,"ask":15.83,"ask_size":240.0,"iv":0.2349,"open_interest":4648.0,"volume":11.0,"delta":-0.2134,"gamma":0.0024,"vega":1.5072,"theta":-0.083,"rho":-0.8298,"theo":15.7737,"change":0.92,"open":15.39,"high":15.8,"low":15.39,"tick":"up","last_trade_price":15.8,"last_trade_time":"2026-02-19T13:17:12","percent_change":6.1828,"prev_day_close":14.8799996376038},{"option":"SPY260918C00615000","bid":94.03,"bid_size":39.0,"ask":94.48,"ask_size":6.0,"iv":0.2304,"open_interest":162.0,"volume":0.0,"delta":0.7845,"gamma":0.0025,"vega":1.5252,"theta":-0.0732,"rho":2.4995,"theo":94.3511,"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":96.5},{"option":"SPY260918P00615000","bid":16.59,"bid_size":164.0,"ask":16.64,"ask_size":235.0,"iv":0.2313,"open_interest":4816.0,"volume":0.0,"delta":-0.2245,"gamma":0.0026,"vega":1.5511,"theta":-0.0843,"rho":-0.8662,"theo":16.5727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.76,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":15.6500000953674},{"option":"SPY260918C00620000","bid":89.97,"bid_size":40.0,"ask":90.4,"ask_size":40.0,"iv":0.227,"open_interest":303.0,"volume":0.0,"delta":0.7734,"gamma":0.0026,"vega":1.5539,"theta":-0.0747,"rho":2.4914,"theo":90.2677,"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":92.4000015258789},{"option":"SPY260918P00620000","bid":17.44,"bid_size":162.0,"ask":17.49,"ask_size":250.0,"iv":0.2278,"open_interest":3927.0,"volume":48.0,"delta":-0.2361,"gamma":0.0027,"vega":1.5934,"theta":-0.0854,"rho":-0.9034,"theo":17.415,"change":0.85,"open":16.95,"high":17.31,"low":16.95,"tick":"no_change","last_trade_price":17.31,"last_trade_time":"2026-02-19T14:28:44","percent_change":5.16403,"prev_day_close":16.460000038147},{"option":"SPY260918C00625000","bid":85.95,"bid_size":41.0,"ask":86.36,"ask_size":41.0,"iv":0.2236,"open_interest":403.0,"volume":0.0,"delta":0.7619,"gamma":0.0027,"vega":1.5879,"theta":-0.0762,"rho":2.4906,"theo":86.2067,"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":88.3050003051758},{"option":"SPY260918P00625000","bid":18.33,"bid_size":159.0,"ask":18.38,"ask_size":243.0,"iv":0.2243,"open_interest":3157.0,"volume":1.0,"delta":-0.2484,"gamma":0.0028,"vega":1.6356,"theta":-0.0865,"rho":-0.9465,"theo":18.3031,"change":0.995,"open":18.31,"high":18.31,"low":18.31,"tick":"up","last_trade_price":18.31,"last_trade_time":"2026-02-19T13:46:11","percent_change":5.74646,"prev_day_close":17.3150005340576},{"option":"SPY260918C00630000","bid":82.03,"bid_size":137.0,"ask":82.36,"ask_size":137.0,"iv":0.2204,"open_interest":610.0,"volume":3.0,"delta":0.7498,"gamma":0.0028,"vega":1.6637,"theta":-0.0775,"rho":2.426,"theo":82.2053,"change":-2.255,"open":82.05,"high":82.05,"low":81.9,"tick":"up","last_trade_price":81.98,"last_trade_time":"2026-02-19T13:41:15","percent_change":-2.67704,"prev_day_close":84.2350006103516},{"option":"SPY260918P00630000","bid":19.26,"bid_size":221.0,"ask":19.31,"ask_size":221.0,"iv":0.2206,"open_interest":7666.0,"volume":4.0,"delta":-0.2612,"gamma":0.0029,"vega":1.6778,"theta":-0.0875,"rho":-0.9878,"theo":19.2308,"change":0.58,"open":18.79,"high":18.79,"low":18.79,"tick":"up","last_trade_price":18.79,"last_trade_time":"2026-02-19T10:55:47","percent_change":3.18506,"prev_day_close":18.210000038147},{"option":"SPY260918C00635000","bid":78.03,"bid_size":42.0,"ask":78.41,"ask_size":42.0,"iv":0.2165,"open_interest":649.0,"volume":0.0,"delta":0.737,"gamma":0.0029,"vega":1.702,"theta":-0.0787,"rho":2.4005,"theo":78.2684,"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":80.3050003051758},{"option":"SPY260918P00635000","bid":20.24,"bid_size":154.0,"ask":20.29,"ask_size":216.0,"iv":0.217,"open_interest":5484.0,"volume":3.0,"delta":-0.2746,"gamma":0.0031,"vega":1.7198,"theta":-0.0884,"rho":-1.0306,"theo":20.2098,"change":1.245,"open":20.4,"high":20.4,"low":20.4,"tick":"up","last_trade_price":20.4,"last_trade_time":"2026-02-19T13:00:42","percent_change":6.49961,"prev_day_close":19.1549997329712},{"option":"SPY260918C00640000","bid":74.21,"bid_size":159.0,"ask":74.5,"ask_size":159.0,"iv":0.2131,"open_interest":687.0,"volume":49.0,"delta":0.7236,"gamma":0.003,"vega":1.7352,"theta":-0.0798,"rho":2.3778,"theo":74.3749,"change":-1.175,"open":76.2,"high":76.35,"low":73.86,"tick":"up","last_trade_price":75.18,"last_trade_time":"2026-02-19T14:09:38","percent_change":-1.53886,"prev_day_close":76.3549995422363},{"option":"SPY260918P00640000","bid":21.27,"bid_size":305.0,"ask":21.33,"ask_size":225.0,"iv":0.2134,"open_interest":7359.0,"volume":34.0,"delta":-0.2889,"gamma":0.0032,"vega":1.7607,"theta":-0.0893,"rho":-1.072,"theo":21.2486,"change":0.945,"open":20.96,"high":21.57,"low":20.96,"tick":"down","last_trade_price":21.09,"last_trade_time":"2026-02-19T14:28:44","percent_change":4.69099,"prev_day_close":20.1450004577637},{"option":"SPY260918C00645000","bid":70.3,"bid_size":44.0,"ask":70.65,"ask_size":44.0,"iv":0.2094,"open_interest":506.0,"volume":0.0,"delta":0.7095,"gamma":0.0032,"vega":1.7611,"theta":-0.0808,"rho":2.3628,"theo":70.5039,"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":72.4599990844726},{"option":"SPY260918P00645000","bid":22.36,"bid_size":81.0,"ask":22.41,"ask_size":208.0,"iv":0.2097,"open_interest":2081.0,"volume":1028.0,"delta":-0.3038,"gamma":0.0033,"vega":1.799,"theta":-0.09,"rho":-1.1197,"theo":22.34,"change":0.825,"open":22.02,"high":22.38,"low":21.69,"tick":"down","last_trade_price":22.0,"last_trade_time":"2026-02-19T14:23:45","percent_change":3.8961,"prev_day_close":21.1750001907349},{"option":"SPY260918C00650000","bid":66.51,"bid_size":153.0,"ask":66.84,"ask_size":153.0,"iv":0.2059,"open_interest":1061.0,"volume":130.0,"delta":0.6948,"gamma":0.0033,"vega":1.8137,"theta":-0.0818,"rho":2.359,"theo":66.6736,"change":-2.5,"open":67.23,"high":67.93,"low":66.09,"tick":"down","last_trade_price":66.09,"last_trade_time":"2026-02-19T13:20:10","percent_change":-3.64485,"prev_day_close":68.5900001525879},{"option":"SPY260918P00650000","bid":23.5,"bid_size":287.0,"ask":23.56,"ask_size":239.0,"iv":0.2061,"open_interest":6014.0,"volume":55.0,"delta":-0.3195,"gamma":0.0035,"vega":1.8368,"theta":-0.0906,"rho":-1.164,"theo":23.491,"change":1.475,"open":23.06,"high":23.8,"low":22.74,"tick":"up","last_trade_price":23.75,"last_trade_time":"2026-02-19T14:40:21","percent_change":6.62178,"prev_day_close":22.2749996185303},{"option":"SPY260918C00655000","bid":62.77,"bid_size":46.0,"ask":63.09,"ask_size":7.0,"iv":0.2022,"open_interest":374.0,"volume":0.0,"delta":0.6794,"gamma":0.0034,"vega":1.8602,"theta":-0.0824,"rho":2.2611,"theo":62.9437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.75,"last_trade_time":"2026-02-18T12:06:52","percent_change":0.0,"prev_day_close":64.7750015258789},{"option":"SPY260918P00655000","bid":24.7,"bid_size":157.0,"ask":24.76,"ask_size":142.0,"iv":0.2024,"open_interest":1261.0,"volume":0.0,"delta":-0.336,"gamma":0.0036,"vega":1.873,"theta":-0.0911,"rho":-1.2062,"theo":24.7057,"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":23.4349994659424},{"option":"SPY260918C00660000","bid":59.1,"bid_size":178.0,"ask":59.41,"ask_size":246.0,"iv":0.1984,"open_interest":1598.0,"volume":6.0,"delta":0.6632,"gamma":0.0036,"vega":1.8909,"theta":-0.0829,"rho":2.225,"theo":59.2826,"change":-1.965,"open":60.93,"high":60.93,"low":59.13,"tick":"down","last_trade_price":59.13,"last_trade_time":"2026-02-19T13:42:21","percent_change":-3.2163,"prev_day_close":61.0950012207031},{"option":"SPY260918P00660000","bid":25.97,"bid_size":215.0,"ask":26.03,"ask_size":139.0,"iv":0.1986,"open_interest":5499.0,"volume":38.0,"delta":-0.3534,"gamma":0.0038,"vega":1.9066,"theta":-0.0914,"rho":-1.259,"theo":25.9929,"change":1.52,"open":25.5,"high":26.17,"low":25.08,"tick":"up","last_trade_price":26.17,"last_trade_time":"2026-02-19T14:41:28","percent_change":6.16633,"prev_day_close":24.6500005722046},{"option":"SPY260918C00665000","bid":55.49,"bid_size":181.0,"ask":55.78,"ask_size":98.0,"iv":0.1949,"open_interest":1381.0,"volume":0.0,"delta":0.6463,"gamma":0.0037,"vega":1.9147,"theta":-0.0833,"rho":2.1976,"theo":55.6729,"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":57.3800010681152},{"option":"SPY260918P00665000","bid":27.31,"bid_size":279.0,"ask":27.38,"ask_size":186.0,"iv":0.1949,"open_interest":1564.0,"volume":0.0,"delta":-0.3717,"gamma":0.0039,"vega":1.9367,"theta":-0.0916,"rho":-1.307,"theo":27.3504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.98,"last_trade_time":"2026-02-18T12:41:50","percent_change":0.0,"prev_day_close":25.9499998092651},{"option":"SPY260918C00670000","bid":51.95,"bid_size":183.0,"ask":52.23,"ask_size":102.0,"iv":0.1914,"open_interest":1431.0,"volume":0.0,"delta":0.6287,"gamma":0.0038,"vega":1.9403,"theta":-0.0835,"rho":2.185,"theo":52.1003,"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":53.769998550415},{"option":"SPY260918P00670000","bid":28.74,"bid_size":250.0,"ask":28.81,"ask_size":226.0,"iv":0.1912,"open_interest":3348.0,"volume":34.0,"delta":-0.391,"gamma":0.0041,"vega":1.9635,"theta":-0.0916,"rho":-1.3516,"theo":28.7866,"change":1.535,"open":28.18,"high":29.14,"low":27.63,"tick":"down","last_trade_price":28.85,"last_trade_time":"2026-02-19T13:32:30","percent_change":5.61962,"prev_day_close":27.3150005340576},{"option":"SPY260918C00675000","bid":48.48,"bid_size":257.0,"ask":48.75,"ask_size":257.0,"iv":0.1877,"open_interest":1372.0,"volume":5.0,"delta":0.6102,"gamma":0.004,"vega":1.9851,"theta":-0.0835,"rho":2.0722,"theo":48.6378,"change":-1.21,"open":49.37,"high":49.46,"low":49.04,"tick":"down","last_trade_price":49.04,"last_trade_time":"2026-02-19T12:45:50","percent_change":-2.40796,"prev_day_close":50.25},{"option":"SPY260918P00675000","bid":30.26,"bid_size":69.0,"ask":30.33,"ask_size":292.0,"iv":0.1876,"open_interest":1508.0,"volume":28.0,"delta":-0.4112,"gamma":0.0042,"vega":1.9869,"theta":-0.0915,"rho":-1.398,"theo":30.3084,"change":1.615,"open":30.22,"high":30.38,"low":29.72,"tick":"up","last_trade_price":30.38,"last_trade_time":"2026-02-19T13:10:57","percent_change":5.61446,"prev_day_close":28.7649993896484},{"option":"SPY260918C00680000","bid":45.12,"bid_size":262.0,"ask":45.34,"ask_size":262.0,"iv":0.184,"open_interest":3081.0,"volume":25.0,"delta":0.5909,"gamma":0.0041,"vega":2.0058,"theta":-0.0832,"rho":2.0244,"theo":45.2676,"change":-1.12,"open":45.94,"high":47.0,"low":45.03,"tick":"up","last_trade_price":45.68,"last_trade_time":"2026-02-19T14:14:00","percent_change":-2.39316,"prev_day_close":46.7999992370606},{"option":"SPY260918P00680000","bid":31.86,"bid_size":68.0,"ask":31.93,"ask_size":288.0,"iv":0.1839,"open_interest":5268.0,"volume":55.0,"delta":-0.4325,"gamma":0.0044,"vega":2.0057,"theta":-0.0912,"rho":-1.4474,"theo":31.9213,"change":1.695,"open":31.4,"high":32.3,"low":30.65,"tick":"down","last_trade_price":32.0,"last_trade_time":"2026-02-19T14:54:42","percent_change":5.59314,"prev_day_close":30.3050003051758},{"option":"SPY260918C00685000","bid":41.77,"bid_size":266.0,"ask":42.03,"ask_size":222.0,"iv":0.1803,"open_interest":2905.0,"volume":12.0,"delta":0.5709,"gamma":0.0042,"vega":2.0206,"theta":-0.0827,"rho":1.9907,"theo":41.9888,"change":-1.53,"open":42.88,"high":42.88,"low":41.9,"tick":"down","last_trade_price":41.9,"last_trade_time":"2026-02-19T12:48:37","percent_change":-3.52291,"prev_day_close":43.4300003051758},{"option":"SPY260918P00685000","bid":33.56,"bid_size":182.0,"ask":33.64,"ask_size":282.0,"iv":0.1802,"open_interest":11708.0,"volume":430.0,"delta":-0.4549,"gamma":0.0046,"vega":2.0176,"theta":-0.0908,"rho":-1.4799,"theo":33.6316,"change":1.785,"open":33.8,"high":33.8,"low":32.3,"tick":"up","last_trade_price":33.73,"last_trade_time":"2026-02-19T14:38:47","percent_change":5.58773,"prev_day_close":31.9449996948242},{"option":"SPY260918C00690000","bid":38.65,"bid_size":117.0,"ask":38.72,"ask_size":117.0,"iv":0.1767,"open_interest":5679.0,"volume":4.0,"delta":0.5499,"gamma":0.0043,"vega":2.0426,"theta":-0.082,"rho":1.8919,"theo":38.7319,"change":-0.8,"open":40.07,"high":40.07,"low":39.36,"tick":"down","last_trade_price":39.36,"last_trade_time":"2026-02-19T14:20:25","percent_change":-1.99203,"prev_day_close":40.1599998474121},{"option":"SPY260918P00690000","bid":35.37,"bid_size":279.0,"ask":35.45,"ask_size":279.0,"iv":0.1765,"open_interest":4174.0,"volume":56.0,"delta":-0.4786,"gamma":0.0048,"vega":2.024,"theta":-0.0902,"rho":-1.5297,"theo":35.4491,"change":1.39,"open":35.3,"high":35.67,"low":34.45,"tick":"up","last_trade_price":35.08,"last_trade_time":"2026-02-19T14:29:30","percent_change":4.12585,"prev_day_close":33.6900005340576},{"option":"SPY260918C00695000","bid":35.54,"bid_size":120.0,"ask":35.61,"ask_size":120.0,"iv":0.173,"open_interest":1137.0,"volume":0.0,"delta":0.5281,"gamma":0.0044,"vega":2.0514,"theta":-0.0809,"rho":1.8286,"theo":35.6423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":37.99,"last_trade_time":"2026-02-18T13:29:13","percent_change":0.0,"prev_day_close":36.9499988555908},{"option":"SPY260918P00695000","bid":37.3,"bid_size":274.0,"ask":37.39,"ask_size":274.0,"iv":0.1729,"open_interest":2206.0,"volume":63.0,"delta":-0.5035,"gamma":0.0049,"vega":2.0237,"theta":-0.0894,"rho":-1.5647,"theo":37.3877,"change":1.45,"open":37.04,"high":37.21,"low":35.8,"tick":"down","last_trade_price":37.0,"last_trade_time":"2026-02-19T14:29:30","percent_change":4.07876,"prev_day_close":35.5499992370606},{"option":"SPY260918C00700000","bid":32.54,"bid_size":65.0,"ask":32.6,"ask_size":181.0,"iv":0.1693,"open_interest":6566.0,"volume":66.0,"delta":0.5054,"gamma":0.0046,"vega":2.0556,"theta":-0.0796,"rho":1.7772,"theo":32.6432,"change":-1.41,"open":32.94,"high":34.11,"low":32.35,"tick":"down","last_trade_price":32.48,"last_trade_time":"2026-02-19T14:39:15","percent_change":-4.16052,"prev_day_close":33.8899993896484},{"option":"SPY260918P00700000","bid":39.36,"bid_size":271.0,"ask":39.46,"ask_size":271.0,"iv":0.1692,"open_interest":2610.0,"volume":18.0,"delta":-0.5296,"gamma":0.0051,"vega":2.011,"theta":-0.0884,"rho":-1.586,"theo":39.4453,"change":1.765,"open":39.19,"high":39.31,"low":38.01,"tick":"up","last_trade_price":39.31,"last_trade_time":"2026-02-19T12:05:44","percent_change":4.70103,"prev_day_close":37.5450000762939},{"option":"SPY260918C00705000","bid":29.66,"bid_size":224.0,"ask":29.72,"ask_size":289.0,"iv":0.166,"open_interest":2752.0,"volume":18.0,"delta":0.4819,"gamma":0.0047,"vega":2.0582,"theta":-0.0782,"rho":1.7505,"theo":29.714,"change":-1.33,"open":30.94,"high":31.21,"low":29.48,"tick":"up","last_trade_price":29.61,"last_trade_time":"2026-02-19T14:52:27","percent_change":-4.29864,"prev_day_close":30.9399995803833},{"option":"SPY260918P00705000","bid":41.56,"bid_size":118.0,"ask":41.66,"ask_size":118.0,"iv":0.1657,"open_interest":1074.0,"volume":0.0,"delta":-0.5571,"gamma":0.0053,"vega":1.9945,"theta":-0.0873,"rho":-1.6071,"theo":41.6489,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":39.03,"last_trade_time":"2026-02-18T14:03:48","percent_change":0.0,"prev_day_close":39.6750011444092},{"option":"SPY260918C00710000","bid":26.89,"bid_size":236.0,"ask":26.95,"ask_size":119.0,"iv":0.1623,"open_interest":3151.0,"volume":22.0,"delta":0.4576,"gamma":0.0047,"vega":2.0412,"theta":-0.0763,"rho":1.6026,"theo":26.9459,"change":-0.96,"open":28.15,"high":28.15,"low":27.16,"tick":"down","last_trade_price":27.16,"last_trade_time":"2026-02-19T13:56:19","percent_change":-3.41394,"prev_day_close":28.1199998855591},{"option":"SPY260918P00710000","bid":43.83,"bid_size":129.0,"ask":44.08,"ask_size":129.0,"iv":0.162,"open_interest":1035.0,"volume":3.0,"delta":-0.586,"gamma":0.0054,"vega":1.9642,"theta":-0.086,"rho":-1.6243,"theo":44.0108,"change":2.04,"open":43.92,"high":43.99,"low":43.79,"tick":"up","last_trade_price":43.99,"last_trade_time":"2026-02-19T14:37:48","percent_change":4.86293,"prev_day_close":41.9500007629394},{"option":"SPY260918C00715000","bid":24.28,"bid_size":183.0,"ask":24.34,"ask_size":247.0,"iv":0.159,"open_interest":5885.0,"volume":2520.0,"delta":0.4329,"gamma":0.0048,"vega":2.0284,"theta":-0.0742,"rho":1.5416,"theo":24.3381,"change":-0.92,"open":25.47,"high":25.56,"low":24.01,"tick":"up","last_trade_price":24.51,"last_trade_time":"2026-02-19T13:57:31","percent_change":-3.61777,"prev_day_close":25.4299993515015},{"option":"SPY260918P00715000","bid":46.31,"bid_size":45.0,"ask":46.65,"ask_size":45.0,"iv":0.1588,"open_interest":333.0,"volume":0.0,"delta":-0.6161,"gamma":0.0056,"vega":1.9158,"theta":-0.0843,"rho":-1.6404,"theo":46.5278,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":43.58,"last_trade_time":"2026-02-18T14:03:50","percent_change":0.0,"prev_day_close":44.3250007629394},{"option":"SPY260918C00720000","bid":21.79,"bid_size":306.0,"ask":21.85,"ask_size":75.0,"iv":0.1558,"open_interest":8899.0,"volume":9.0,"delta":0.4073,"gamma":0.0048,"vega":2.0197,"theta":-0.0719,"rho":1.5108,"theo":21.8076,"change":-1.005,"open":22.58,"high":22.81,"low":21.87,"tick":"down","last_trade_price":21.87,"last_trade_time":"2026-02-19T14:51:46","percent_change":-4.39344,"prev_day_close":22.875},{"option":"SPY260918P00720000","bid":49.01,"bid_size":127.0,"ask":49.32,"ask_size":127.0,"iv":0.1552,"open_interest":531.0,"volume":3.0,"delta":-0.6475,"gamma":0.0057,"vega":1.8551,"theta":-0.0824,"rho":-1.6092,"theo":49.2408,"change":2.29,"open":47.95,"high":49.22,"low":47.95,"tick":"up","last_trade_price":49.22,"last_trade_time":"2026-02-19T14:45:40","percent_change":4.87961,"prev_day_close":46.9300003051758},{"option":"SPY260918C00725000","bid":19.47,"bid_size":199.0,"ask":19.53,"ask_size":330.0,"iv":0.1525,"open_interest":9824.0,"volume":2508.0,"delta":0.3816,"gamma":0.0048,"vega":1.9618,"theta":-0.0692,"rho":1.3514,"theo":19.4834,"change":-0.95,"open":19.46,"high":19.53,"low":19.39,"tick":"up","last_trade_price":19.53,"last_trade_time":"2026-02-19T14:51:51","percent_change":-4.63867,"prev_day_close":20.4800004959106},{"option":"SPY260918P00725000","bid":51.96,"bid_size":129.0,"ask":52.29,"ask_size":58.0,"iv":0.1525,"open_interest":525.0,"volume":1.0,"delta":-0.6799,"gamma":0.0058,"vega":1.7769,"theta":-0.08,"rho":-1.5866,"theo":52.1455,"change":1.7,"open":51.5,"high":51.5,"low":51.5,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-02-19T09:35:25","percent_change":3.41366,"prev_day_close":49.7999992370606},{"option":"SPY260918C00730000","bid":17.3,"bid_size":138.0,"ask":17.35,"ask_size":120.0,"iv":0.1496,"open_interest":46428.0,"volume":4.0,"delta":0.3558,"gamma":0.0048,"vega":1.9309,"theta":-0.0664,"rho":1.2923,"theo":17.3243,"change":-1.015,"open":17.28,"high":17.28,"low":17.22,"tick":"down","last_trade_price":17.22,"last_trade_time":"2026-02-19T13:35:47","percent_change":-5.56622,"prev_day_close":18.2349996566772},{"option":"SPY260918P00730000","bid":55.04,"bid_size":118.0,"ask":55.44,"ask_size":118.0,"iv":0.1496,"open_interest":733.0,"volume":1.0,"delta":-0.7128,"gamma":0.0058,"vega":1.694,"theta":-0.077,"rho":-1.5507,"theo":55.25,"change":1.995,"open":54.8,"high":54.8,"low":54.8,"tick":"up","last_trade_price":54.8,"last_trade_time":"2026-02-19T09:35:34","percent_change":3.77805,"prev_day_close":52.8050003051758},{"option":"SPY260918C00735000","bid":15.29,"bid_size":115.0,"ask":15.34,"ask_size":182.0,"iv":0.1468,"open_interest":5434.0,"volume":15.0,"delta":0.3295,"gamma":0.0048,"vega":1.8719,"theta":-0.0634,"rho":1.1695,"theo":15.2812,"change":-0.815,"open":15.85,"high":15.85,"low":15.34,"tick":"no_change","last_trade_price":15.34,"last_trade_time":"2026-02-19T14:51:48","percent_change":-5.04488,"prev_day_close":16.1549997329712},{"option":"SPY260918P00735000","bid":57.05,"bid_size":209.0,"ask":58.78,"ask_size":6.0,"iv":0.1425,"open_interest":390.0,"volume":0.0,"delta":-0.7461,"gamma":0.0058,"vega":1.5808,"theta":-0.0733,"rho":-1.4623,"theo":58.5763,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.36,"last_trade_time":"2026-02-18T15:37:41","percent_change":0.0,"prev_day_close":56.0349998474121},{"option":"SPY260918C00740000","bid":13.45,"bid_size":228.0,"ask":13.5,"ask_size":311.0,"iv":0.144,"open_interest":3758.0,"volume":3.0,"delta":0.3041,"gamma":0.0047,"vega":1.8081,"theta":-0.0602,"rho":1.0927,"theo":13.4628,"change":0.085,"open":14.05,"high":14.32,"low":14.05,"tick":"up","last_trade_price":14.32,"last_trade_time":"2026-02-19T10:46:25","percent_change":0.597119,"prev_day_close":14.2350001335144},{"option":"SPY260918P00740000","bid":60.46,"bid_size":101.0,"ask":63.61,"ask_size":3.0,"iv":0.1437,"open_interest":517.0,"volume":0.0,"delta":-0.779,"gamma":0.0057,"vega":1.4661,"theta":-0.0688,"rho":-1.4115,"theo":62.1134,"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":59.4899997711182},{"option":"SPY260918C00745000","bid":11.77,"bid_size":272.0,"ask":11.82,"ask_size":419.0,"iv":0.1416,"open_interest":8262.0,"volume":5001.0,"delta":0.2788,"gamma":0.0046,"vega":1.7679,"theta":-0.0569,"rho":1.0499,"theo":11.7802,"change":-0.835,"open":11.78,"high":11.78,"low":11.65,"tick":"down","last_trade_price":11.65,"last_trade_time":"2026-02-19T13:27:05","percent_change":-6.68803,"prev_day_close":12.4850001335144},{"option":"SPY260918P00745000","bid":64.25,"bid_size":568.0,"ask":67.47,"ask_size":5.0,"iv":0.1414,"open_interest":906.0,"volume":0.0,"delta":-0.8111,"gamma":0.0055,"vega":1.3242,"theta":-0.0633,"rho":-1.3053,"theo":65.8688,"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":63.9100017547607},{"option":"SPY260918C00750000","bid":10.24,"bid_size":432.0,"ask":10.29,"ask_size":342.0,"iv":0.1392,"open_interest":57546.0,"volume":241.0,"delta":0.2544,"gamma":0.0045,"vega":1.6592,"theta":-0.0535,"rho":0.9108,"theo":10.2704,"change":-0.48,"open":10.56,"high":11.0,"low":10.11,"tick":"up","last_trade_price":10.42,"last_trade_time":"2026-02-19T14:13:52","percent_change":-4.40367,"prev_day_close":10.9000000953674},{"option":"SPY260918P00750000","bid":68.19,"bid_size":275.0,"ask":70.1,"ask_size":5.0,"iv":0.1332,"open_interest":1215.0,"volume":0.0,"delta":-0.8416,"gamma":0.0052,"vega":1.1792,"theta":-0.0568,"rho":-1.2511,"theo":69.8267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":66.5,"last_trade_time":"2026-02-18T15:58:45","percent_change":0.0,"prev_day_close":67.060001373291},{"option":"SPY260918C00755000","bid":8.88,"bid_size":320.0,"ask":8.92,"ask_size":380.0,"iv":0.137,"open_interest":13920.0,"volume":5003.0,"delta":0.231,"gamma":0.0043,"vega":1.5957,"theta":-0.05,"rho":0.8542,"theo":8.9264,"change":-0.64,"open":9.28,"high":9.28,"low":8.83,"tick":"down","last_trade_price":8.83,"last_trade_time":"2026-02-19T13:02:26","percent_change":-6.75818,"prev_day_close":9.46999979019165},{"option":"SPY260918P00755000","bid":72.5,"bid_size":190.0,"ask":75.39,"ask_size":104.0,"iv":0.1368,"open_interest":80.0,"volume":0.0,"delta":-0.8706,"gamma":0.0048,"vega":1.0288,"theta":-0.0495,"rho":-1.1623,"theo":73.9749,"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":71.564998626709},{"option":"SPY260918C00760000","bid":7.66,"bid_size":207.0,"ask":7.7,"ask_size":226.0,"iv":0.1351,"open_interest":5898.0,"volume":3.0,"delta":0.2083,"gamma":0.0041,"vega":1.515,"theta":-0.0465,"rho":0.7457,"theo":7.6961,"change":-0.46,"open":8.08,"high":8.08,"low":7.73,"tick":"down","last_trade_price":7.73,"last_trade_time":"2026-02-19T14:36:48","percent_change":-5.61661,"prev_day_close":8.19000005722046},{"option":"SPY260918P00760000","bid":76.84,"bid_size":191.0,"ask":79.72,"ask_size":104.0,"iv":0.1351,"open_interest":11.0,"volume":0.0,"delta":-0.8981,"gamma":0.0047,"vega":0.8765,"theta":-0.0416,"rho":-1.0876,"theo":78.2946,"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":75.7949981689453},{"option":"SPY260918C00765000","bid":6.58,"bid_size":519.0,"ask":6.62,"ask_size":329.0,"iv":0.1332,"open_interest":10697.0,"volume":17.0,"delta":0.1872,"gamma":0.0039,"vega":1.4095,"theta":-0.043,"rho":0.6832,"theo":6.6371,"change":-0.46,"open":7.0,"high":7.0,"low":6.59,"tick":"down","last_trade_price":6.59,"last_trade_time":"2026-02-19T14:51:48","percent_change":-6.52483,"prev_day_close":7.05000019073486},{"option":"SPY260918P00765000","bid":81.36,"bid_size":191.0,"ask":84.21,"ask_size":104.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":-0.9277,"gamma":0.0051,"vega":0.7225,"theta":-0.0373,"rho":-0.8038,"theo":82.7744,"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":80.2699966430664},{"option":"SPY260918C00770000","bid":5.64,"bid_size":405.0,"ask":5.68,"ask_size":498.0,"iv":0.1318,"open_interest":1970.0,"volume":108.0,"delta":0.167,"gamma":0.0037,"vega":1.349,"theta":-0.0396,"rho":0.5984,"theo":5.6709,"change":-0.26,"open":5.95,"high":5.95,"low":5.62,"tick":"up","last_trade_price":5.8,"last_trade_time":"2026-02-19T14:10:07","percent_change":-4.29043,"prev_day_close":6.05999994277954},{"option":"SPY260918P00770000","bid":86.06,"bid_size":191.0,"ask":88.9,"ask_size":104.0,"iv":0.1332,"open_interest":0.0,"volume":0.0,"delta":-0.9556,"gamma":0.0053,"vega":0.5337,"theta":-0.0429,"rho":-0.737,"theo":87.4185,"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":84.9199981689453},{"option":"SPY260918C00775000","bid":4.82,"bid_size":187.0,"ask":4.85,"ask_size":576.0,"iv":0.1303,"open_interest":1641.0,"volume":3.0,"delta":0.1487,"gamma":0.0034,"vega":1.2201,"theta":-0.0362,"rho":0.5379,"theo":4.8591,"change":-0.355,"open":5.22,"high":5.22,"low":4.83,"tick":"down","last_trade_price":4.83,"last_trade_time":"2026-02-19T13:08:11","percent_change":-6.84667,"prev_day_close":5.18499994277954},{"option":"SPY260918P00775000","bid":90.85,"bid_size":1.0,"ask":94.1,"ask_size":1.0,"iv":0.1385,"open_interest":0.0,"volume":0.0,"delta":-0.9777,"gamma":0.0037,"vega":0.2957,"theta":-0.0683,"rho":0.0,"theo":92.2758,"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":89.4749984741211},{"option":"SPY260918C00780000","bid":4.1,"bid_size":500.0,"ask":4.13,"ask_size":316.0,"iv":0.1291,"open_interest":6230.0,"volume":270.0,"delta":0.1316,"gamma":0.0032,"vega":1.1504,"theta":-0.033,"rho":0.5025,"theo":4.1363,"change":-0.235,"open":4.54,"high":4.54,"low":4.19,"tick":"down","last_trade_price":4.19,"last_trade_time":"2026-02-19T12:47:00","percent_change":-5.31073,"prev_day_close":4.42499995231628},{"option":"SPY260918P00780000","bid":95.78,"bid_size":1.0,"ask":99.1,"ask_size":1.0,"iv":0.143,"open_interest":0.0,"volume":0.0,"delta":-0.9928,"gamma":0.0012,"vega":0.0081,"theta":-0.0683,"rho":0.0,"theo":97.2758,"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":94.4300003051758},{"option":"SPY260918C00785000","bid":3.49,"bid_size":212.0,"ask":3.52,"ask_size":601.0,"iv":0.128,"open_interest":8266.0,"volume":1.0,"delta":0.116,"gamma":0.003,"vega":1.0562,"theta":-0.0299,"rho":0.4172,"theo":3.5105,"change":-0.325,"open":3.45,"high":3.45,"low":3.45,"tick":"down","last_trade_price":3.45,"last_trade_time":"2026-02-19T13:36:46","percent_change":-8.60927,"prev_day_close":3.77499997615814},{"option":"SPY260918P00785000","bid":100.78,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.1482,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":102.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.4449996948242},{"option":"SPY260918C00790000","bid":2.96,"bid_size":591.0,"ask":2.99,"ask_size":625.0,"iv":0.127,"open_interest":9726.0,"volume":22.0,"delta":0.102,"gamma":0.0027,"vega":0.9595,"theta":-0.027,"rho":0.38,"theo":2.9815,"change":-0.185,"open":3.03,"high":3.03,"low":3.03,"tick":"no_change","last_trade_price":3.03,"last_trade_time":"2026-02-19T14:31:37","percent_change":-5.75428,"prev_day_close":3.2150000333786},{"option":"SPY260918P00790000","bid":105.78,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.1533,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.444999694824},{"option":"SPY260918C00795000","bid":2.51,"bid_size":234.0,"ask":2.54,"ask_size":631.0,"iv":0.1264,"open_interest":7629.0,"volume":0.0,"delta":0.0891,"gamma":0.0025,"vega":0.8919,"theta":-0.0243,"rho":0.3199,"theo":2.5163,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-18T12:30:19","percent_change":0.0,"prev_day_close":2.73000001907349},{"option":"SPY260918P00795000","bid":110.78,"bid_size":1.0,"ask":114.1,"ask_size":1.0,"iv":0.1584,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.444999694824},{"option":"SPY260918C00800000","bid":2.13,"bid_size":940.0,"ask":2.16,"ask_size":708.0,"iv":0.1258,"open_interest":12822.0,"volume":128.0,"delta":0.078,"gamma":0.0022,"vega":0.7928,"theta":-0.0218,"rho":0.2845,"theo":2.1345,"change":-0.15,"open":2.12,"high":2.35,"low":2.12,"tick":"no_change","last_trade_price":2.17,"last_trade_time":"2026-02-19T14:13:52","percent_change":-6.46551,"prev_day_close":2.3199999332428},{"option":"SPY260918P00800000","bid":115.77,"bid_size":1.0,"ask":119.1,"ask_size":1.0,"iv":0.1633,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":117.2758,"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":114.440002441406},{"option":"SPY260918C00805000","bid":1.8,"bid_size":962.0,"ask":1.83,"ask_size":724.0,"iv":0.1253,"open_interest":1254.0,"volume":0.0,"delta":0.0678,"gamma":0.002,"vega":0.7333,"theta":-0.0195,"rho":0.2663,"theo":1.8007,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.01,"last_trade_time":"2026-02-18T10:02:00","percent_change":0.0,"prev_day_close":1.97000002861023},{"option":"SPY260918P00805000","bid":120.78,"bid_size":1.0,"ask":124.1,"ask_size":1.0,"iv":0.1684,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.435001373291},{"option":"SPY260918C00810000","bid":1.53,"bid_size":747.0,"ask":1.55,"ask_size":738.0,"iv":0.1249,"open_interest":1287.0,"volume":0.0,"delta":0.0592,"gamma":0.0018,"vega":0.662,"theta":-0.0174,"rho":0.2131,"theo":1.5291,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.8,"last_trade_time":"2026-02-18T10:42:22","percent_change":0.0,"prev_day_close":1.66999995708466},{"option":"SPY260918P00810000","bid":125.78,"bid_size":1.0,"ask":129.1,"ask_size":4.0,"iv":0.1732,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.420001983643},{"option":"SPY260918C00815000","bid":1.29,"bid_size":1074.0,"ask":1.32,"ask_size":1071.0,"iv":0.1246,"open_interest":2613.0,"volume":0.0,"delta":0.0515,"gamma":0.0016,"vega":0.5877,"theta":-0.0156,"rho":0.1927,"theo":1.2969,"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":1.41999995708466},{"option":"SPY260918P00815000","bid":130.77,"bid_size":1.0,"ask":134.1,"ask_size":4.0,"iv":0.178,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.434997558594},{"option":"SPY260918C00820000","bid":1.1,"bid_size":779.0,"ask":1.12,"ask_size":1080.0,"iv":0.1246,"open_interest":3352.0,"volume":0.0,"delta":0.0448,"gamma":0.0015,"vega":0.5408,"theta":-0.0139,"rho":0.1604,"theo":1.0984,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.27,"last_trade_time":"2026-02-18T13:58:27","percent_change":0.0,"prev_day_close":1.21000003814697},{"option":"SPY260918P00820000","bid":135.78,"bid_size":1.0,"ask":139.1,"ask_size":4.0,"iv":0.1829,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.430000305176},{"option":"SPY260918C00825000","bid":0.93,"bid_size":1203.0,"ask":0.95,"ask_size":1090.0,"iv":0.1243,"open_interest":1967.0,"volume":1.0,"delta":0.0391,"gamma":0.0013,"vega":0.4843,"theta":-0.0124,"rho":0.1414,"theo":0.9391,"change":-0.04,"open":0.99,"high":0.99,"low":0.99,"tick":"down","last_trade_price":0.99,"last_trade_time":"2026-02-19T11:44:55","percent_change":-3.88349,"prev_day_close":1.02999997138977},{"option":"SPY260918P00825000","bid":140.78,"bid_size":1.0,"ask":144.1,"ask_size":4.0,"iv":0.1876,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.434997558594},{"option":"SPY260918C00830000","bid":0.79,"bid_size":1272.0,"ask":0.81,"ask_size":1212.0,"iv":0.1244,"open_interest":544.0,"volume":7.0,"delta":0.034,"gamma":0.0012,"vega":0.4313,"theta":-0.0111,"rho":0.1296,"theo":0.8009,"change":-0.02,"open":0.86,"high":0.86,"low":0.86,"tick":"up","last_trade_price":0.86,"last_trade_time":"2026-02-19T09:34:06","percent_change":-2.27273,"prev_day_close":0.879999995231628},{"option":"SPY260918P00830000","bid":145.78,"bid_size":1.0,"ask":149.1,"ask_size":4.0,"iv":0.1923,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.424995422363},{"option":"SPY260918C00835000","bid":0.67,"bid_size":556.0,"ask":0.69,"ask_size":556.0,"iv":0.1244,"open_interest":1474.0,"volume":0.0,"delta":0.0296,"gamma":0.001,"vega":0.3939,"theta":-0.0099,"rho":0.106,"theo":0.6836,"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":0.75},{"option":"SPY260918P00835000","bid":150.77,"bid_size":5.0,"ask":154.1,"ask_size":4.0,"iv":0.1968,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.434997558594},{"option":"SPY260918C00840000","bid":0.57,"bid_size":808.0,"ask":0.59,"ask_size":574.0,"iv":0.1245,"open_interest":1437.0,"volume":0.0,"delta":0.026,"gamma":0.0009,"vega":0.3534,"theta":-0.0088,"rho":0.0938,"theo":0.5888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.7,"last_trade_time":"2026-02-18T11:31:51","percent_change":0.0,"prev_day_close":0.639999985694885},{"option":"SPY260918P00840000","bid":155.78,"bid_size":1.0,"ask":159.1,"ask_size":4.0,"iv":0.2015,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":157.2758,"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":154.430000305176},{"option":"SPY260918C00845000","bid":0.49,"bid_size":1208.0,"ask":0.51,"ask_size":1115.0,"iv":0.1249,"open_interest":1014.0,"volume":0.0,"delta":0.0227,"gamma":0.0008,"vega":0.3139,"theta":-0.0079,"rho":0.0862,"theo":0.5059,"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":0.550000011920929},{"option":"SPY260918P00845000","bid":160.78,"bid_size":1.0,"ask":164.1,"ask_size":4.0,"iv":0.2061,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.415000915527},{"option":"SPY260918C00850000","bid":0.42,"bid_size":1248.0,"ask":0.44,"ask_size":1232.0,"iv":0.1254,"open_interest":3695.0,"volume":6.0,"delta":0.0198,"gamma":0.0007,"vega":0.2866,"theta":-0.0071,"rho":0.0707,"theo":0.4349,"change":-0.055,"open":0.47,"high":0.47,"low":0.42,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-19T13:21:10","percent_change":-11.5789,"prev_day_close":0.474999994039536},{"option":"SPY260918P00850000","bid":165.77,"bid_size":5.0,"ask":169.1,"ask_size":4.0,"iv":0.2105,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":167.2758,"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":164.444999694824},{"option":"SPY260918C00855000","bid":0.36,"bid_size":931.0,"ask":0.38,"ask_size":608.0,"iv":0.1257,"open_interest":364.0,"volume":1.0,"delta":0.0174,"gamma":0.0007,"vega":0.258,"theta":-0.0063,"rho":0.0626,"theo":0.3774,"change":-0.05,"open":0.36,"high":0.36,"low":0.36,"tick":"down","last_trade_price":0.36,"last_trade_time":"2026-02-19T14:12:04","percent_change":-12.1951,"prev_day_close":0.409999996423721},{"option":"SPY260918P00855000","bid":170.82,"bid_size":192.0,"ask":173.67,"ask_size":104.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.444999694824},{"option":"SPY260918C00860000","bid":0.31,"bid_size":1208.0,"ask":0.33,"ask_size":1116.0,"iv":0.1261,"open_interest":3325.0,"volume":0.0,"delta":0.0153,"gamma":0.0006,"vega":0.2312,"theta":-0.0057,"rho":0.0568,"theo":0.3271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.34,"last_trade_time":"2026-02-18T15:36:02","percent_change":0.0,"prev_day_close":0.355000004172325},{"option":"SPY260918P00860000","bid":175.78,"bid_size":1.0,"ask":179.1,"ask_size":4.0,"iv":0.2195,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":177.2758,"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":174.444999694824},{"option":"SPY260918C00865000","bid":0.27,"bid_size":1218.0,"ask":0.28,"ask_size":193.0,"iv":0.1266,"open_interest":457.0,"volume":0.0,"delta":0.0134,"gamma":0.0005,"vega":0.2086,"theta":-0.0051,"rho":0.0492,"theo":0.2818,"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":0.305000007152557},{"option":"SPY260918P00865000","bid":180.78,"bid_size":1.0,"ask":184.1,"ask_size":4.0,"iv":0.2239,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.439994812012},{"option":"SPY260918C00870000","bid":0.23,"bid_size":815.0,"ask":0.25,"ask_size":596.0,"iv":0.1272,"open_interest":378.0,"volume":0.0,"delta":0.0118,"gamma":0.0005,"vega":0.188,"theta":-0.0046,"rho":0.042,"theo":0.2456,"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":0.265000000596046},{"option":"SPY260918P00870000","bid":185.77,"bid_size":5.0,"ask":189.1,"ask_size":4.0,"iv":0.2282,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.434997558594},{"option":"SPY260918C00875000","bid":0.2,"bid_size":942.0,"ask":0.22,"ask_size":1116.0,"iv":0.1278,"open_interest":448.0,"volume":0.0,"delta":0.0104,"gamma":0.0004,"vega":0.1695,"theta":-0.0041,"rho":0.0376,"theo":0.2147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.26,"last_trade_time":"2026-02-18T10:59:12","percent_change":0.0,"prev_day_close":0.234999999403954},{"option":"SPY260918P00875000","bid":190.82,"bid_size":192.0,"ask":193.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.45499420166},{"option":"SPY260918C00880000","bid":0.18,"bid_size":815.0,"ask":0.19,"ask_size":596.0,"iv":0.1286,"open_interest":5823.0,"volume":0.0,"delta":0.0092,"gamma":0.0004,"vega":0.1524,"theta":-0.0037,"rho":0.0348,"theo":0.1872,"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":0.204999998211861},{"option":"SPY260918P00880000","bid":195.78,"bid_size":1.0,"ask":199.1,"ask_size":4.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.449996948242},{"option":"SPY260918C00885000","bid":0.16,"bid_size":622.0,"ask":0.17,"ask_size":596.0,"iv":0.1296,"open_interest":4138.0,"volume":0.0,"delta":0.0081,"gamma":0.0003,"vega":0.1378,"theta":-0.0033,"rho":0.0287,"theo":0.1635,"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":0.179999999701977},{"option":"SPY260918P00885000","bid":200.78,"bid_size":1.0,"ask":204.1,"ask_size":4.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.45499420166},{"option":"SPY260918C00890000","bid":0.14,"bid_size":622.0,"ask":0.15,"ask_size":596.0,"iv":0.1302,"open_interest":470.0,"volume":0.0,"delta":0.0072,"gamma":0.0003,"vega":0.1248,"theta":-0.003,"rho":0.0255,"theo":0.144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:43:35","percent_change":0.0,"prev_day_close":0.155000001192093},{"option":"SPY260918P00890000","bid":205.78,"bid_size":1.0,"ask":209.1,"ask_size":1.0,"iv":0.2454,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.699996948242},{"option":"SPY260918C00895000","bid":0.12,"bid_size":815.0,"ask":0.13,"ask_size":596.0,"iv":0.1306,"open_interest":1156.0,"volume":0.0,"delta":0.0064,"gamma":0.0003,"vega":0.1131,"theta":-0.0027,"rho":0.023,"theo":0.127,"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":0.140000000596046},{"option":"SPY260918P00895000","bid":210.81,"bid_size":192.0,"ask":213.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.699996948242},{"option":"SPY260918C00900000","bid":0.11,"bid_size":738.0,"ask":0.12,"ask_size":636.0,"iv":0.132,"open_interest":5836.0,"volume":24.0,"delta":0.0057,"gamma":0.0002,"vega":0.1023,"theta":-0.0024,"rho":0.0213,"theo":0.1118,"change":-0.025,"open":0.12,"high":0.12,"low":0.1,"tick":"down","last_trade_price":0.1,"last_trade_time":"2026-02-19T14:51:43","percent_change":-20.0,"prev_day_close":0.12499999627471},{"option":"SPY260918P00900000","bid":215.82,"bid_size":192.0,"ask":218.69,"ask_size":250.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0683,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.699996948242},{"option":"SPY260930C00470000","bid":223.09,"bid_size":106.0,"ask":225.89,"ask_size":1.0,"iv":0.3406,"open_interest":2.0,"volume":0.0,"delta":0.9479,"gamma":0.0006,"vega":0.5854,"theta":-0.0138,"rho":2.4079,"theo":224.3328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":229.39,"last_trade_time":"2026-02-18T12:18:52","percent_change":0.0,"prev_day_close":226.930000305176},{"option":"SPY260930P00470000","bid":4.5,"bid_size":700.0,"ask":4.54,"ask_size":462.0,"iv":0.3378,"open_interest":1077.0,"volume":1.0,"delta":-0.0549,"gamma":0.0006,"vega":0.5993,"theta":-0.0434,"rho":-0.2403,"theo":4.5206,"change":0.205,"open":4.45,"high":4.45,"low":4.45,"tick":"up","last_trade_price":4.45,"last_trade_time":"2026-02-19T13:59:09","percent_change":4.82921,"prev_day_close":4.24500012397766},{"option":"SPY260930C00475000","bid":218.38,"bid_size":106.0,"ask":221.14,"ask_size":1.0,"iv":0.3357,"open_interest":0.0,"volume":0.0,"delta":0.9453,"gamma":0.0006,"vega":0.6057,"theta":-0.0156,"rho":2.425,"theo":219.6341,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.129997253418},{"option":"SPY260930P00475000","bid":4.7,"bid_size":128.0,"ask":4.73,"ask_size":527.0,"iv":0.3335,"open_interest":517.0,"volume":0.0,"delta":-0.0575,"gamma":0.0006,"vega":0.6234,"theta":-0.0445,"rho":-0.2525,"theo":4.7142,"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":4.42499995231628},{"option":"SPY260930C00480000","bid":213.69,"bid_size":106.0,"ask":216.45,"ask_size":1.0,"iv":0.3314,"open_interest":1.0,"volume":0.0,"delta":0.9426,"gamma":0.0007,"vega":0.6263,"theta":-0.0173,"rho":2.4417,"theo":214.9438,"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":217.415000915527},{"option":"SPY260930P00480000","bid":4.9,"bid_size":427.0,"ask":4.93,"ask_size":493.0,"iv":0.3293,"open_interest":720.0,"volume":0.0,"delta":-0.0603,"gamma":0.0007,"vega":0.6473,"theta":-0.0457,"rho":-0.2652,"theo":4.9181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.4,"last_trade_time":"2026-02-18T13:12:29","percent_change":0.0,"prev_day_close":4.61500000953674},{"option":"SPY260930C00485000","bid":208.99,"bid_size":268.0,"ask":211.77,"ask_size":1.0,"iv":0.327,"open_interest":1.0,"volume":0.0,"delta":0.9397,"gamma":0.0007,"vega":0.647,"theta":-0.0191,"rho":2.458,"theo":210.2624,"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":212.719993591309},{"option":"SPY260930P00485000","bid":5.11,"bid_size":453.0,"ask":5.15,"ask_size":388.0,"iv":0.3251,"open_interest":172.0,"volume":14.0,"delta":-0.0632,"gamma":0.0007,"vega":0.6711,"theta":-0.0468,"rho":-0.2771,"theo":5.133,"change":0.225,"open":5.04,"high":5.04,"low":5.04,"tick":"no_change","last_trade_price":5.04,"last_trade_time":"2026-02-19T11:04:12","percent_change":4.6729,"prev_day_close":4.81500005722046},{"option":"SPY260930C00490000","bid":204.32,"bid_size":106.0,"ask":207.09,"ask_size":1.0,"iv":0.3228,"open_interest":1.0,"volume":0.0,"delta":0.9367,"gamma":0.0007,"vega":0.6677,"theta":-0.0208,"rho":2.4741,"theo":205.5903,"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":208.030006408691},{"option":"SPY260930P00490000","bid":5.34,"bid_size":433.0,"ask":5.37,"ask_size":386.0,"iv":0.3209,"open_interest":329.0,"volume":7.0,"delta":-0.0663,"gamma":0.0008,"vega":0.6958,"theta":-0.048,"rho":-0.2897,"theo":5.3585,"change":0.285,"open":5.26,"high":5.31,"low":5.26,"tick":"up","last_trade_price":5.31,"last_trade_time":"2026-02-19T12:00:56","percent_change":5.67164,"prev_day_close":5.02500009536743},{"option":"SPY260930C00495000","bid":199.64,"bid_size":271.0,"ask":202.43,"ask_size":1.0,"iv":0.3185,"open_interest":12.0,"volume":0.0,"delta":0.9335,"gamma":0.0008,"vega":0.6984,"theta":-0.0227,"rho":2.49,"theo":200.9278,"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":203.349998474121},{"option":"SPY260930P00495000","bid":5.57,"bid_size":451.0,"ask":5.61,"ask_size":382.0,"iv":0.3168,"open_interest":300.0,"volume":0.0,"delta":-0.0696,"gamma":0.0008,"vega":0.7207,"theta":-0.0492,"rho":-0.3038,"theo":5.5958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.18,"last_trade_time":"2026-02-18T14:03:45","percent_change":0.0,"prev_day_close":5.25},{"option":"SPY260930C00500000","bid":194.99,"bid_size":272.0,"ask":197.79,"ask_size":1.0,"iv":0.3145,"open_interest":38.0,"volume":0.0,"delta":0.9302,"gamma":0.0008,"vega":0.7337,"theta":-0.0245,"rho":2.5057,"theo":196.2752,"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":198.689994812012},{"option":"SPY260930P00500000","bid":5.82,"bid_size":452.0,"ask":5.86,"ask_size":378.0,"iv":0.3128,"open_interest":821.0,"volume":0.0,"delta":-0.073,"gamma":0.0008,"vega":0.7466,"theta":-0.0504,"rho":-0.3166,"theo":5.8452,"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":5.48000001907349},{"option":"SPY260930C00505000","bid":190.36,"bid_size":106.0,"ask":193.16,"ask_size":1.0,"iv":0.3105,"open_interest":22.0,"volume":0.0,"delta":0.9267,"gamma":0.0009,"vega":0.7607,"theta":-0.0264,"rho":2.5161,"theo":191.6441,"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":194.040000915527},{"option":"SPY260930P00505000","bid":6.09,"bid_size":470.0,"ask":6.12,"ask_size":121.0,"iv":0.3088,"open_interest":397.0,"volume":0.0,"delta":-0.0766,"gamma":0.0009,"vega":0.7737,"theta":-0.0516,"rho":-0.3314,"theo":6.1057,"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":5.73000001907349},{"option":"SPY260930C00510000","bid":185.73,"bid_size":275.0,"ask":188.54,"ask_size":1.0,"iv":0.3064,"open_interest":8.0,"volume":0.0,"delta":0.923,"gamma":0.0009,"vega":0.7869,"theta":-0.0282,"rho":2.5284,"theo":187.0275,"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":189.400001525879},{"option":"SPY260930P00510000","bid":6.37,"bid_size":177.0,"ask":6.4,"ask_size":370.0,"iv":0.305,"open_interest":492.0,"volume":0.0,"delta":-0.0804,"gamma":0.0009,"vega":0.8042,"theta":-0.0529,"rho":-0.3476,"theo":6.3818,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.0,"last_trade_time":"2026-02-18T09:41:06","percent_change":0.0,"prev_day_close":5.99000000953674},{"option":"SPY260930C00515000","bid":181.12,"bid_size":276.0,"ask":183.94,"ask_size":1.0,"iv":0.3024,"open_interest":4.0,"volume":0.0,"delta":0.9191,"gamma":0.001,"vega":0.8136,"theta":-0.0301,"rho":2.5399,"theo":182.4247,"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":184.779998779297},{"option":"SPY260930P00515000","bid":6.66,"bid_size":263.0,"ask":6.7,"ask_size":218.0,"iv":0.3011,"open_interest":150.0,"volume":5.0,"delta":-0.0844,"gamma":0.001,"vega":0.8357,"theta":-0.0542,"rho":-0.3653,"theo":6.6748,"change":0.47,"open":6.74,"high":6.74,"low":6.74,"tick":"up","last_trade_price":6.74,"last_trade_time":"2026-02-19T13:23:18","percent_change":7.49601,"prev_day_close":6.26999998092651},{"option":"SPY260930C00520000","bid":177.26,"bid_size":22.0,"ask":179.35,"ask_size":1.0,"iv":0.3024,"open_interest":15.0,"volume":0.0,"delta":0.9149,"gamma":0.001,"vega":0.8406,"theta":-0.0321,"rho":2.5508,"theo":177.8365,"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":180.174995422363},{"option":"SPY260930P00520000","bid":6.97,"bid_size":299.0,"ask":7.01,"ask_size":216.0,"iv":0.2973,"open_interest":72.0,"volume":0.0,"delta":-0.0886,"gamma":0.001,"vega":0.8659,"theta":-0.0555,"rho":-0.3839,"theo":6.985,"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":6.55999994277954},{"option":"SPY260930C00525000","bid":172.71,"bid_size":33.0,"ask":174.78,"ask_size":5.0,"iv":0.2985,"open_interest":2.0,"volume":0.0,"delta":0.9106,"gamma":0.001,"vega":0.8675,"theta":-0.034,"rho":2.5612,"theo":173.2633,"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":175.584999084473},{"option":"SPY260930P00525000","bid":7.29,"bid_size":577.0,"ask":7.33,"ask_size":115.0,"iv":0.2934,"open_interest":217.0,"volume":0.0,"delta":-0.0931,"gamma":0.0011,"vega":0.8976,"theta":-0.0569,"rho":-0.402,"theo":7.3141,"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":6.86500000953674},{"option":"SPY260930C00530000","bid":168.15,"bid_size":33.0,"ask":170.19,"ask_size":5.0,"iv":0.2946,"open_interest":65.0,"volume":0.0,"delta":0.906,"gamma":0.0011,"vega":0.9023,"theta":-0.036,"rho":2.5714,"theo":168.7055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":171.02,"last_trade_time":"2026-02-18T14:45:11","percent_change":0.0,"prev_day_close":170.625},{"option":"SPY260930P00530000","bid":7.64,"bid_size":423.0,"ask":7.68,"ask_size":210.0,"iv":0.2896,"open_interest":196.0,"volume":0.0,"delta":-0.0978,"gamma":0.0011,"vega":0.929,"theta":-0.0582,"rho":-0.4195,"theo":7.6571,"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":7.19000005722046},{"option":"SPY260930C00535000","bid":163.64,"bid_size":33.0,"ask":165.65,"ask_size":5.0,"iv":0.2906,"open_interest":4.0,"volume":0.0,"delta":0.9012,"gamma":0.0012,"vega":0.9466,"theta":-0.038,"rho":2.5813,"theo":164.1632,"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":166.069999694824},{"option":"SPY260930P00535000","bid":8.0,"bid_size":514.0,"ask":8.04,"ask_size":112.0,"iv":0.286,"open_interest":266.0,"volume":0.0,"delta":-0.1028,"gamma":0.0012,"vega":0.9608,"theta":-0.0596,"rho":-0.4392,"theo":8.0216,"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":7.53000020980835},{"option":"SPY260930C00540000","bid":159.13,"bid_size":5.0,"ask":161.14,"ask_size":1.0,"iv":0.2869,"open_interest":28.0,"volume":0.0,"delta":0.8962,"gamma":0.0012,"vega":0.98,"theta":-0.04,"rho":2.5846,"theo":159.651,"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":161.530006408691},{"option":"SPY260930P00540000","bid":8.39,"bid_size":270.0,"ask":8.43,"ask_size":204.0,"iv":0.2824,"open_interest":298.0,"volume":0.0,"delta":-0.108,"gamma":0.0012,"vega":0.9951,"theta":-0.0611,"rho":-0.4608,"theo":8.4062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.05,"last_trade_time":"2026-02-18T09:30:39","percent_change":0.0,"prev_day_close":7.89499998092651},{"option":"SPY260930C00545000","bid":154.64,"bid_size":5.0,"ask":156.65,"ask_size":1.0,"iv":0.2832,"open_interest":5.0,"volume":0.0,"delta":0.8908,"gamma":0.0013,"vega":1.0126,"theta":-0.042,"rho":2.5899,"theo":155.1597,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":156.5,"last_trade_time":"2026-02-18T09:38:52","percent_change":0.0,"prev_day_close":157.025001525879},{"option":"SPY260930P00545000","bid":8.79,"bid_size":356.0,"ask":8.84,"ask_size":201.0,"iv":0.2787,"open_interest":62.0,"volume":0.0,"delta":-0.1135,"gamma":0.0013,"vega":1.0336,"theta":-0.0625,"rho":-0.4826,"theo":8.8089,"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":8.27500009536743},{"option":"SPY260930C00550000","bid":150.17,"bid_size":5.0,"ask":152.18,"ask_size":1.0,"iv":0.2795,"open_interest":30.0,"volume":0.0,"delta":0.8851,"gamma":0.0013,"vega":1.0457,"theta":-0.0441,"rho":2.594,"theo":150.6885,"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":152.51000213623},{"option":"SPY260930P00550000","bid":9.22,"bid_size":341.0,"ask":9.26,"ask_size":198.0,"iv":0.2751,"open_interest":310.0,"volume":16.0,"delta":-0.1193,"gamma":0.0014,"vega":1.0714,"theta":-0.0639,"rho":-0.5094,"theo":9.2388,"change":0.555,"open":9.0,"high":9.23,"low":8.89,"tick":"up","last_trade_price":9.23,"last_trade_time":"2026-02-19T11:53:15","percent_change":6.3977,"prev_day_close":8.6749997138977},{"option":"SPY260930C00555000","bid":145.73,"bid_size":5.0,"ask":147.73,"ask_size":1.0,"iv":0.2758,"open_interest":15.0,"volume":0.0,"delta":0.8792,"gamma":0.0014,"vega":1.0787,"theta":-0.0461,"rho":2.5974,"theo":146.2381,"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":148.030006408691},{"option":"SPY260930P00555000","bid":9.67,"bid_size":311.0,"ask":9.71,"ask_size":256.0,"iv":0.2715,"open_interest":94.0,"volume":0.0,"delta":-0.1254,"gamma":0.0014,"vega":1.1086,"theta":-0.0654,"rho":-0.5314,"theo":9.6911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.24,"last_trade_time":"2026-02-18T09:39:51","percent_change":0.0,"prev_day_close":9.09999990463257},{"option":"SPY260930C00560000","bid":141.32,"bid_size":35.0,"ask":143.3,"ask_size":5.0,"iv":0.2722,"open_interest":10.0,"volume":0.0,"delta":0.873,"gamma":0.0015,"vega":1.1118,"theta":-0.0482,"rho":2.6003,"theo":141.8087,"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":143.550003051758},{"option":"SPY260930P00560000","bid":10.14,"bid_size":389.0,"ask":10.19,"ask_size":231.0,"iv":0.268,"open_interest":536.0,"volume":1.0,"delta":-0.1318,"gamma":0.0015,"vega":1.146,"theta":-0.0669,"rho":-0.5568,"theo":10.1682,"change":0.44,"open":9.99,"high":9.99,"low":9.99,"tick":"up","last_trade_price":9.99,"last_trade_time":"2026-02-19T12:31:44","percent_change":4.60733,"prev_day_close":9.5499997138977},{"option":"SPY260930C00565000","bid":136.93,"bid_size":5.0,"ask":138.9,"ask_size":1.0,"iv":0.2687,"open_interest":6.0,"volume":0.0,"delta":0.8664,"gamma":0.0016,"vega":1.163,"theta":-0.0502,"rho":2.603,"theo":137.4001,"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":139.130004882812},{"option":"SPY260930P00565000","bid":10.64,"bid_size":375.0,"ask":10.69,"ask_size":249.0,"iv":0.2644,"open_interest":407.0,"volume":2.0,"delta":-0.1386,"gamma":0.0016,"vega":1.1827,"theta":-0.0683,"rho":-0.5835,"theo":10.6722,"change":0.415,"open":10.44,"high":10.44,"low":10.44,"tick":"no_change","last_trade_price":10.44,"last_trade_time":"2026-02-19T10:24:04","percent_change":4.13965,"prev_day_close":10.0250000953674},{"option":"SPY260930C00570000","bid":132.56,"bid_size":5.0,"ask":134.53,"ask_size":1.0,"iv":0.2652,"open_interest":77.0,"volume":0.0,"delta":0.8595,"gamma":0.0016,"vega":1.2058,"theta":-0.0523,"rho":2.599,"theo":133.0248,"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":134.700004577637},{"option":"SPY260930P00570000","bid":11.17,"bid_size":279.0,"ask":11.22,"ask_size":243.0,"iv":0.261,"open_interest":175.0,"volume":0.0,"delta":-0.1457,"gamma":0.0017,"vega":1.2213,"theta":-0.0698,"rho":-0.6102,"theo":11.1998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.0,"last_trade_time":"2026-02-18T13:17:47","percent_change":0.0,"prev_day_close":10.5250000953674},{"option":"SPY260930C00575000","bid":128.22,"bid_size":6.0,"ask":130.19,"ask_size":1.0,"iv":0.2616,"open_interest":28.0,"volume":0.0,"delta":0.8522,"gamma":0.0017,"vega":1.2434,"theta":-0.0543,"rho":2.5961,"theo":128.68,"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":130.98999786377},{"option":"SPY260930P00575000","bid":11.73,"bid_size":181.0,"ask":11.78,"ask_size":251.0,"iv":0.2576,"open_interest":252.0,"volume":0.0,"delta":-0.1531,"gamma":0.0017,"vega":1.2654,"theta":-0.0712,"rho":-0.6398,"theo":11.7537,"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":11.0500001907349},{"option":"SPY260930C00580000","bid":123.91,"bid_size":6.0,"ask":125.83,"ask_size":3.0,"iv":0.2576,"open_interest":5.0,"volume":0.0,"delta":0.8446,"gamma":0.0018,"vega":1.2812,"theta":-0.0563,"rho":2.5917,"theo":124.3611,"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":125.990001678467},{"option":"SPY260930P00580000","bid":12.32,"bid_size":96.0,"ask":12.37,"ask_size":219.0,"iv":0.2542,"open_interest":113.0,"volume":0.0,"delta":-0.161,"gamma":0.0018,"vega":1.3092,"theta":-0.0727,"rho":-0.6727,"theo":12.3397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.15,"last_trade_time":"2026-02-18T10:07:02","percent_change":0.0,"prev_day_close":11.6050000190735},{"option":"SPY260930C00585000","bid":119.62,"bid_size":36.0,"ask":120.23,"ask_size":6.0,"iv":0.2496,"open_interest":134.0,"volume":0.0,"delta":0.8367,"gamma":0.0019,"vega":1.3186,"theta":-0.0583,"rho":2.5863,"theo":120.0686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":122.22,"last_trade_time":"2026-02-18T14:45:11","percent_change":0.0,"prev_day_close":122.329998016357},{"option":"SPY260930P00585000","bid":12.93,"bid_size":210.0,"ask":12.98,"ask_size":140.0,"iv":0.2507,"open_interest":59.0,"volume":3.0,"delta":-0.1692,"gamma":0.0019,"vega":1.3505,"theta":-0.0741,"rho":-0.702,"theo":12.9585,"change":0.675,"open":12.88,"high":12.88,"low":12.87,"tick":"down","last_trade_price":12.87,"last_trade_time":"2026-02-19T13:15:28","percent_change":5.53505,"prev_day_close":12.1950001716614},{"option":"SPY260930C00590000","bid":115.37,"bid_size":37.0,"ask":115.97,"ask_size":37.0,"iv":0.2464,"open_interest":13.0,"volume":0.0,"delta":0.8283,"gamma":0.002,"vega":1.3575,"theta":-0.0602,"rho":2.5805,"theo":115.8025,"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":118.025001525879},{"option":"SPY260930P00590000","bid":13.58,"bid_size":248.0,"ask":13.63,"ask_size":230.0,"iv":0.2473,"open_interest":691.0,"volume":2.0,"delta":-0.1779,"gamma":0.002,"vega":1.3909,"theta":-0.0755,"rho":-0.7365,"theo":13.6079,"change":0.47,"open":13.28,"high":13.28,"low":13.28,"tick":"no_change","last_trade_price":13.28,"last_trade_time":"2026-02-19T10:24:04","percent_change":3.66901,"prev_day_close":12.8099999427795},{"option":"SPY260930C00594000","bid":111.9,"bid_size":6.0,"ask":112.65,"ask_size":6.0,"iv":0.2436,"open_interest":1.0,"volume":0.0,"delta":0.8213,"gamma":0.002,"vega":1.4034,"theta":-0.0618,"rho":2.5758,"theo":112.4083,"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":114.61499786377},{"option":"SPY260930P00594000","bid":14.12,"bid_size":172.0,"ask":14.18,"ask_size":172.0,"iv":0.2446,"open_interest":245.0,"volume":0.0,"delta":-0.1851,"gamma":0.0021,"vega":1.4233,"theta":-0.0766,"rho":-0.7608,"theo":14.1493,"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":13.3250002861023},{"option":"SPY260930C00595000","bid":111.15,"bid_size":37.0,"ask":111.73,"ask_size":6.0,"iv":0.243,"open_interest":69.0,"volume":0.0,"delta":0.8196,"gamma":0.002,"vega":1.4154,"theta":-0.0621,"rho":2.5746,"theo":111.5623,"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":113.779998779297},{"option":"SPY260930P00595000","bid":14.26,"bid_size":209.0,"ask":14.32,"ask_size":211.0,"iv":0.2439,"open_interest":107.0,"volume":0.0,"delta":-0.187,"gamma":0.0021,"vega":1.4314,"theta":-0.0769,"rho":-0.7678,"theo":14.2878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":12.82,"last_trade_time":"2026-02-18T13:17:10","percent_change":0.0,"prev_day_close":13.4549999237061},{"option":"SPY260930C00596000","bid":110.23,"bid_size":6.0,"ask":110.96,"ask_size":37.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":0.8177,"gamma":0.0021,"vega":1.4235,"theta":-0.0625,"rho":2.5686,"theo":110.7213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":112.904998779297},{"option":"SPY260930P00596000","bid":14.4,"bid_size":171.0,"ask":14.46,"ask_size":171.0,"iv":0.2432,"open_interest":24.0,"volume":0.0,"delta":-0.1888,"gamma":0.0021,"vega":1.4396,"theta":-0.0771,"rho":-0.7745,"theo":14.4275,"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":13.5949997901916},{"option":"SPY260930C00597000","bid":109.38,"bid_size":6.0,"ask":110.12,"ask_size":37.0,"iv":0.2416,"open_interest":8.0,"volume":0.0,"delta":0.8159,"gamma":0.0021,"vega":1.4316,"theta":-0.0629,"rho":2.5664,"theo":109.8816,"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":112.069999694824},{"option":"SPY260930P00597000","bid":14.55,"bid_size":92.0,"ask":14.6,"ask_size":171.0,"iv":0.2425,"open_interest":9.0,"volume":0.0,"delta":-0.1907,"gamma":0.0021,"vega":1.4478,"theta":-0.0774,"rho":-0.7815,"theo":14.5684,"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":13.7300000190735},{"option":"SPY260930C00598000","bid":108.55,"bid_size":6.0,"ask":109.28,"ask_size":38.0,"iv":0.2409,"open_interest":1.0,"volume":0.0,"delta":0.8141,"gamma":0.0021,"vega":1.4396,"theta":-0.0632,"rho":2.5641,"theo":109.0431,"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":111.209999084473},{"option":"SPY260930P00598000","bid":14.69,"bid_size":171.0,"ask":14.74,"ask_size":268.0,"iv":0.2419,"open_interest":5353.0,"volume":0.0,"delta":-0.1926,"gamma":0.0022,"vega":1.4561,"theta":-0.0777,"rho":-0.7892,"theo":14.7106,"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":13.8650002479553},{"option":"SPY260930C00599000","bid":107.71,"bid_size":25.0,"ask":108.44,"ask_size":38.0,"iv":0.2405,"open_interest":3.0,"volume":0.0,"delta":0.8122,"gamma":0.0021,"vega":1.4477,"theta":-0.0636,"rho":2.5617,"theo":108.2059,"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":110.369998931885},{"option":"SPY260930P00599000","bid":14.83,"bid_size":170.0,"ask":14.89,"ask_size":170.0,"iv":0.2412,"open_interest":50.0,"volume":3.0,"delta":-0.1945,"gamma":0.0022,"vega":1.4649,"theta":-0.0779,"rho":-0.7964,"theo":14.8541,"change":0.745,"open":14.75,"high":14.75,"low":14.75,"tick":"up","last_trade_price":14.75,"last_trade_time":"2026-02-19T11:47:03","percent_change":5.31953,"prev_day_close":14.0049996376038},{"option":"SPY260930C00600000","bid":106.97,"bid_size":6.0,"ask":107.53,"ask_size":38.0,"iv":0.2396,"open_interest":1259.0,"volume":0.0,"delta":0.8103,"gamma":0.0021,"vega":1.4557,"theta":-0.064,"rho":2.5593,"theo":107.3699,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":110.33,"last_trade_time":"2026-02-18T15:51:32","percent_change":0.0,"prev_day_close":109.549999237061},{"option":"SPY260930P00600000","bid":14.98,"bid_size":203.0,"ask":15.03,"ask_size":136.0,"iv":0.2405,"open_interest":1336.0,"volume":9.0,"delta":-0.1965,"gamma":0.0022,"vega":1.4745,"theta":-0.0782,"rho":-0.8042,"theo":14.9988,"change":1.02,"open":14.7,"high":15.16,"low":14.7,"tick":"up","last_trade_price":15.16,"last_trade_time":"2026-02-19T13:27:00","percent_change":7.21358,"prev_day_close":14.1399998664856},{"option":"SPY260930C00601000","bid":106.04,"bid_size":6.0,"ask":106.76,"ask_size":38.0,"iv":0.2389,"open_interest":4.0,"volume":0.0,"delta":0.8084,"gamma":0.0022,"vega":1.4638,"theta":-0.0643,"rho":2.5568,"theo":106.5352,"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":108.700000762939},{"option":"SPY260930P00601000","bid":15.13,"bid_size":91.0,"ask":15.18,"ask_size":169.0,"iv":0.2398,"open_interest":40.0,"volume":0.0,"delta":-0.1984,"gamma":0.0022,"vega":1.4843,"theta":-0.0784,"rho":-0.8121,"theo":15.1449,"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":14.2850003242493},{"option":"SPY260930C00602000","bid":105.21,"bid_size":6.0,"ask":105.93,"ask_size":38.0,"iv":0.2382,"open_interest":1.0,"volume":0.0,"delta":0.8065,"gamma":0.0022,"vega":1.4719,"theta":-0.0647,"rho":2.5542,"theo":105.7017,"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":107.840000152588},{"option":"SPY260930P00602000","bid":15.27,"bid_size":169.0,"ask":15.33,"ask_size":169.0,"iv":0.2392,"open_interest":33.0,"volume":0.0,"delta":-0.2004,"gamma":0.0022,"vega":1.4942,"theta":-0.0787,"rho":-0.8194,"theo":15.2922,"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":14.4249997138977},{"option":"SPY260930C00603000","bid":104.4,"bid_size":6.0,"ask":105.09,"ask_size":6.0,"iv":0.2378,"open_interest":4.0,"volume":0.0,"delta":0.8046,"gamma":0.0022,"vega":1.48,"theta":-0.0651,"rho":2.5515,"theo":104.8694,"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":107.014999389648},{"option":"SPY260930P00603000","bid":15.42,"bid_size":169.0,"ask":15.48,"ask_size":169.0,"iv":0.2386,"open_interest":35.0,"volume":0.0,"delta":-0.2024,"gamma":0.0023,"vega":1.5042,"theta":-0.079,"rho":-0.8276,"theo":15.4439,"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":14.5700001716614},{"option":"SPY260930C00604000","bid":103.56,"bid_size":6.0,"ask":104.26,"ask_size":6.0,"iv":0.2368,"open_interest":3.0,"volume":0.0,"delta":0.8027,"gamma":0.0022,"vega":1.488,"theta":-0.0654,"rho":2.5488,"theo":104.0385,"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":106.169998168945},{"option":"SPY260930P00604000","bid":15.58,"bid_size":91.0,"ask":15.63,"ask_size":168.0,"iv":0.2378,"open_interest":46.0,"volume":0.0,"delta":-0.2044,"gamma":0.0023,"vega":1.5133,"theta":-0.0792,"rho":-0.836,"theo":15.5928,"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":14.7149996757507},{"option":"SPY260930C00605000","bid":102.81,"bid_size":38.0,"ask":103.36,"ask_size":38.0,"iv":0.2362,"open_interest":10.0,"volume":0.0,"delta":0.8007,"gamma":0.0022,"vega":1.4961,"theta":-0.0658,"rho":2.546,"theo":103.2088,"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":105.28999710083},{"option":"SPY260930P00605000","bid":15.73,"bid_size":208.0,"ask":15.78,"ask_size":126.0,"iv":0.2371,"open_interest":51.0,"volume":1.0,"delta":-0.2064,"gamma":0.0023,"vega":1.5226,"theta":-0.0794,"rho":-0.8427,"theo":15.7458,"change":0.64,"open":15.5,"high":15.5,"low":15.5,"tick":"down","last_trade_price":15.5,"last_trade_time":"2026-02-19T11:08:33","percent_change":4.30686,"prev_day_close":14.8600001335144},{"option":"SPY260930C00606000","bid":101.97,"bid_size":25.0,"ask":102.6,"ask_size":6.0,"iv":0.236,"open_interest":3.0,"volume":0.0,"delta":0.7987,"gamma":0.0022,"vega":1.5041,"theta":-0.0661,"rho":2.5431,"theo":102.3804,"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":104.540000915527},{"option":"SPY260930P00606000","bid":15.88,"bid_size":168.0,"ask":15.94,"ask_size":168.0,"iv":0.2364,"open_interest":7.0,"volume":0.0,"delta":-0.2085,"gamma":0.0023,"vega":1.5318,"theta":-0.0797,"rho":-0.8492,"theo":15.9002,"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":15.0099997520447},{"option":"SPY260930C00607000","bid":101.08,"bid_size":6.0,"ask":101.77,"ask_size":6.0,"iv":0.2348,"open_interest":3.0,"volume":0.0,"delta":0.7967,"gamma":0.0023,"vega":1.5121,"theta":-0.0665,"rho":2.5402,"theo":101.5533,"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":103.610000610352},{"option":"SPY260930P00607000","bid":16.04,"bid_size":166.0,"ask":16.09,"ask_size":90.0,"iv":0.2358,"open_interest":32.0,"volume":0.0,"delta":-0.2106,"gamma":0.0023,"vega":1.5408,"theta":-0.0799,"rho":-0.8595,"theo":16.0563,"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":15.1599998474121},{"option":"SPY260930C00608000","bid":100.25,"bid_size":39.0,"ask":100.94,"ask_size":6.0,"iv":0.2341,"open_interest":1.0,"volume":0.0,"delta":0.7947,"gamma":0.0023,"vega":1.5201,"theta":-0.0668,"rho":2.5372,"theo":100.7276,"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":102.844997406006},{"option":"SPY260930P00608000","bid":16.2,"bid_size":90.0,"ask":16.25,"ask_size":166.0,"iv":0.235,"open_interest":18.0,"volume":0.0,"delta":-0.2127,"gamma":0.0024,"vega":1.549,"theta":-0.0802,"rho":-0.8659,"theo":16.2145,"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":15.3099999427795},{"option":"SPY260930C00609000","bid":99.49,"bid_size":26.0,"ask":100.12,"ask_size":6.0,"iv":0.2335,"open_interest":11.0,"volume":0.0,"delta":0.7927,"gamma":0.0023,"vega":1.528,"theta":-0.0672,"rho":2.5341,"theo":99.9031,"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":101.975002288818},{"option":"SPY260930P00609000","bid":16.35,"bid_size":166.0,"ask":16.41,"ask_size":166.0,"iv":0.2344,"open_interest":73.0,"volume":0.0,"delta":-0.2148,"gamma":0.0024,"vega":1.5569,"theta":-0.0804,"rho":-0.873,"theo":16.3743,"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":15.460000038147},{"option":"SPY260930C00610000","bid":98.7,"bid_size":6.0,"ask":99.23,"ask_size":39.0,"iv":0.2328,"open_interest":418.0,"volume":0.0,"delta":0.7906,"gamma":0.0023,"vega":1.5359,"theta":-0.0675,"rho":2.531,"theo":99.0799,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":103.44,"last_trade_time":"2026-02-18T11:16:53","percent_change":0.0,"prev_day_close":101.235000610352},{"option":"SPY260930P00610000","bid":16.51,"bid_size":165.0,"ask":16.57,"ask_size":165.0,"iv":0.2337,"open_interest":202.0,"volume":5.0,"delta":-0.2169,"gamma":0.0024,"vega":1.5653,"theta":-0.0807,"rho":-0.8804,"theo":16.5354,"change":0.84,"open":16.14,"high":16.46,"low":15.98,"tick":"down","last_trade_price":16.45,"last_trade_time":"2026-02-19T13:15:28","percent_change":5.38117,"prev_day_close":15.6100001335144},{"option":"SPY260930C00611000","bid":97.79,"bid_size":39.0,"ask":98.47,"ask_size":6.0,"iv":0.2321,"open_interest":1.0,"volume":0.0,"delta":0.7885,"gamma":0.0024,"vega":1.5437,"theta":-0.0678,"rho":2.5279,"theo":98.2581,"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":100.340000152588},{"option":"SPY260930P00611000","bid":16.68,"bid_size":89.0,"ask":16.73,"ask_size":165.0,"iv":0.233,"open_interest":11.0,"volume":0.0,"delta":-0.2191,"gamma":0.0024,"vega":1.5742,"theta":-0.0809,"rho":-0.887,"theo":16.6978,"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":15.7699999809265},{"option":"SPY260930C00612000","bid":96.98,"bid_size":6.0,"ask":97.65,"ask_size":6.0,"iv":0.2315,"open_interest":2.0,"volume":0.0,"delta":0.7864,"gamma":0.0024,"vega":1.5514,"theta":-0.0682,"rho":2.5248,"theo":97.4376,"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":99.5499992370606},{"option":"SPY260930P00612000","bid":16.84,"bid_size":164.0,"ask":16.9,"ask_size":164.0,"iv":0.2323,"open_interest":17.0,"volume":0.0,"delta":-0.2213,"gamma":0.0024,"vega":1.5829,"theta":-0.0811,"rho":-0.8945,"theo":16.8616,"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":15.9250001907349},{"option":"SPY260930C00613000","bid":96.16,"bid_size":6.0,"ask":96.83,"ask_size":6.0,"iv":0.2307,"open_interest":2.0,"volume":0.0,"delta":0.7843,"gamma":0.0024,"vega":1.5591,"theta":-0.0685,"rho":2.5216,"theo":96.6184,"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":98.7750015258789},{"option":"SPY260930P00613000","bid":17.0,"bid_size":164.0,"ask":17.06,"ask_size":164.0,"iv":0.2316,"open_interest":20.0,"volume":0.0,"delta":-0.2235,"gamma":0.0025,"vega":1.5917,"theta":-0.0814,"rho":-0.9026,"theo":17.0268,"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":16.0799999237061},{"option":"SPY260930C00614000","bid":95.36,"bid_size":6.0,"ask":96.01,"ask_size":39.0,"iv":0.23,"open_interest":1.0,"volume":0.0,"delta":0.7822,"gamma":0.0024,"vega":1.5667,"theta":-0.0688,"rho":2.5186,"theo":95.816,"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":97.8450012207031},{"option":"SPY260930P00614000","bid":17.17,"bid_size":164.0,"ask":17.23,"ask_size":164.0,"iv":0.2309,"open_interest":22.0,"volume":0.0,"delta":-0.2257,"gamma":0.0025,"vega":1.6,"theta":-0.0816,"rho":-0.912,"theo":17.1939,"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":16.2399997711182},{"option":"SPY260930C00615000","bid":94.63,"bid_size":6.0,"ask":95.13,"ask_size":39.0,"iv":0.2296,"open_interest":124.0,"volume":0.0,"delta":0.78,"gamma":0.0024,"vega":1.5743,"theta":-0.0692,"rho":2.5153,"theo":94.9839,"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":97.1049995422363},{"option":"SPY260930P00615000","bid":17.34,"bid_size":163.0,"ask":17.4,"ask_size":163.0,"iv":0.2302,"open_interest":179.0,"volume":0.0,"delta":-0.228,"gamma":0.0025,"vega":1.608,"theta":-0.0818,"rho":-0.9194,"theo":17.3627,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.83,"last_trade_time":"2026-02-18T15:24:15","percent_change":0.0,"prev_day_close":16.4000005722046},{"option":"SPY260930C00616000","bid":93.72,"bid_size":40.0,"ask":94.38,"ask_size":40.0,"iv":0.2287,"open_interest":1.0,"volume":0.0,"delta":0.7779,"gamma":0.0025,"vega":1.5817,"theta":-0.0695,"rho":2.5123,"theo":94.184,"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":96.2650032043457},{"option":"SPY260930P00616000","bid":17.51,"bid_size":88.0,"ask":17.57,"ask_size":163.0,"iv":0.2296,"open_interest":2.0,"volume":0.0,"delta":-0.2303,"gamma":0.0025,"vega":1.6162,"theta":-0.082,"rho":-0.9277,"theo":17.5363,"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":16.5700006484985},{"option":"SPY260930C00617000","bid":92.92,"bid_size":6.0,"ask":93.56,"ask_size":40.0,"iv":0.2281,"open_interest":15.0,"volume":0.0,"delta":0.7757,"gamma":0.0025,"vega":1.5914,"theta":-0.0698,"rho":2.509,"theo":93.3545,"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":95.4400024414062},{"option":"SPY260930P00617000","bid":17.68,"bid_size":163.0,"ask":17.74,"ask_size":163.0,"iv":0.2288,"open_interest":3.0,"volume":0.0,"delta":-0.2325,"gamma":0.0026,"vega":1.6242,"theta":-0.0822,"rho":-0.9338,"theo":17.7046,"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":16.7300004959106},{"option":"SPY260930C00618000","bid":92.12,"bid_size":6.0,"ask":92.75,"ask_size":6.0,"iv":0.2274,"open_interest":4.0,"volume":0.0,"delta":0.7735,"gamma":0.0025,"vega":1.6032,"theta":-0.0701,"rho":2.5058,"theo":92.5418,"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":94.5900001525879},{"option":"SPY260930P00618000","bid":17.85,"bid_size":162.0,"ask":17.91,"ask_size":162.0,"iv":0.2282,"open_interest":9.0,"volume":0.0,"delta":-0.2348,"gamma":0.0026,"vega":1.6322,"theta":-0.0825,"rho":-0.9416,"theo":17.8763,"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":16.8950004577637},{"option":"SPY260930C00619000","bid":91.31,"bid_size":6.0,"ask":91.94,"ask_size":40.0,"iv":0.2268,"open_interest":1.0,"volume":0.0,"delta":0.7713,"gamma":0.0025,"vega":1.6152,"theta":-0.0704,"rho":2.5027,"theo":91.7304,"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":93.8650016784668},{"option":"SPY260930P00619000","bid":18.03,"bid_size":87.0,"ask":18.09,"ask_size":162.0,"iv":0.2274,"open_interest":711.0,"volume":0.0,"delta":-0.2371,"gamma":0.0026,"vega":1.6402,"theta":-0.0827,"rho":-0.9499,"theo":18.0525,"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":17.0600004196167},{"option":"SPY260930C00620000","bid":90.57,"bid_size":40.0,"ask":91.07,"ask_size":40.0,"iv":0.2261,"open_interest":931.0,"volume":0.0,"delta":0.769,"gamma":0.0025,"vega":1.6274,"theta":-0.0708,"rho":2.4996,"theo":90.9202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":94.25,"last_trade_time":"2026-02-18T10:30:58","percent_change":0.0,"prev_day_close":92.995002746582},{"option":"SPY260930P00620000","bid":18.2,"bid_size":162.0,"ask":18.26,"ask_size":162.0,"iv":0.2268,"open_interest":195.0,"volume":1.0,"delta":-0.2395,"gamma":0.0026,"vega":1.6481,"theta":-0.0829,"rho":-0.9587,"theo":18.2287,"change":0.61,"open":17.84,"high":17.84,"low":17.84,"tick":"up","last_trade_price":17.84,"last_trade_time":"2026-02-19T11:29:19","percent_change":3.54033,"prev_day_close":17.2300004959106},{"option":"SPY260930C00621000","bid":89.69,"bid_size":40.0,"ask":90.33,"ask_size":40.0,"iv":0.2254,"open_interest":0.0,"volume":0.0,"delta":0.7667,"gamma":0.0026,"vega":1.6398,"theta":-0.0711,"rho":2.4964,"theo":90.1113,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.125},{"option":"SPY260930P00621000","bid":18.38,"bid_size":160.0,"ask":18.44,"ask_size":160.0,"iv":0.2261,"open_interest":23.0,"volume":0.0,"delta":-0.2418,"gamma":0.0026,"vega":1.6561,"theta":-0.0831,"rho":-0.968,"theo":18.4047,"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":17.4000005722046},{"option":"SPY260930C00622000","bid":88.92,"bid_size":6.0,"ask":89.52,"ask_size":40.0,"iv":0.2247,"open_interest":1.0,"volume":0.0,"delta":0.7645,"gamma":0.0026,"vega":1.648,"theta":-0.0714,"rho":2.4882,"theo":89.3232,"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":91.3549995422363},{"option":"SPY260930P00622000","bid":18.56,"bid_size":160.0,"ask":18.62,"ask_size":160.0,"iv":0.2254,"open_interest":9.0,"volume":0.0,"delta":-0.2442,"gamma":0.0027,"vega":1.6643,"theta":-0.0833,"rho":-0.9762,"theo":18.5853,"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":17.5750007629395},{"option":"SPY260930C00623000","bid":88.1,"bid_size":40.0,"ask":88.72,"ask_size":40.0,"iv":0.2241,"open_interest":1.0,"volume":0.0,"delta":0.7621,"gamma":0.0026,"vega":1.6561,"theta":-0.0717,"rho":2.4837,"theo":88.5064,"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":90.5650024414062},{"option":"SPY260930P00623000","bid":18.74,"bid_size":159.0,"ask":18.8,"ask_size":86.0,"iv":0.2247,"open_interest":88.0,"volume":0.0,"delta":-0.2467,"gamma":0.0027,"vega":1.6724,"theta":-0.0835,"rho":-0.9852,"theo":18.766,"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":17.75},{"option":"SPY260930C00624000","bid":87.3,"bid_size":41.0,"ask":87.91,"ask_size":41.0,"iv":0.2233,"open_interest":0.0,"volume":0.0,"delta":0.7598,"gamma":0.0026,"vega":1.6641,"theta":-0.072,"rho":2.4793,"theo":87.7215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":89.6949996948242},{"option":"SPY260930P00624000","bid":18.92,"bid_size":159.0,"ask":18.99,"ask_size":159.0,"iv":0.224,"open_interest":6.0,"volume":0.0,"delta":-0.2491,"gamma":0.0027,"vega":1.6808,"theta":-0.0837,"rho":-0.994,"theo":18.9481,"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":17.9299993515015},{"option":"SPY260930C00625000","bid":86.58,"bid_size":41.0,"ask":87.05,"ask_size":41.0,"iv":0.2226,"open_interest":248.0,"volume":0.0,"delta":0.7575,"gamma":0.0026,"vega":1.6721,"theta":-0.0722,"rho":2.4748,"theo":86.9229,"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":88.9449996948242},{"option":"SPY260930P00625000","bid":19.11,"bid_size":159.0,"ask":19.17,"ask_size":159.0,"iv":0.2233,"open_interest":616.0,"volume":0.0,"delta":-0.2515,"gamma":0.0027,"vega":1.6901,"theta":-0.0839,"rho":-1.0014,"theo":19.1319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.37,"last_trade_time":"2026-02-18T12:32:11","percent_change":0.0,"prev_day_close":18.1049995422363},{"option":"SPY260930C00626000","bid":85.71,"bid_size":41.0,"ask":86.32,"ask_size":41.0,"iv":0.2219,"open_interest":5.0,"volume":0.0,"delta":0.7551,"gamma":0.0027,"vega":1.6801,"theta":-0.0725,"rho":2.4702,"theo":86.1258,"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":88.1050033569336},{"option":"SPY260930P00626000","bid":19.3,"bid_size":85.0,"ask":19.36,"ask_size":158.0,"iv":0.2226,"open_interest":120.0,"volume":0.0,"delta":-0.254,"gamma":0.0028,"vega":1.7002,"theta":-0.0841,"rho":-1.0079,"theo":19.3175,"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":18.2849998474121},{"option":"SPY260930C00627000","bid":84.92,"bid_size":41.0,"ask":85.52,"ask_size":41.0,"iv":0.2212,"open_interest":4.0,"volume":0.0,"delta":0.7527,"gamma":0.0027,"vega":1.6881,"theta":-0.0728,"rho":2.4654,"theo":85.3304,"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":87.310001373291},{"option":"SPY260930P00627000","bid":19.49,"bid_size":85.0,"ask":19.55,"ask_size":158.0,"iv":0.2219,"open_interest":39.0,"volume":0.0,"delta":-0.2565,"gamma":0.0028,"vega":1.7101,"theta":-0.0843,"rho":-1.0171,"theo":19.505,"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":18.4650001525879},{"option":"SPY260930C00628000","bid":84.12,"bid_size":6.0,"ask":84.73,"ask_size":41.0,"iv":0.2206,"open_interest":5.0,"volume":0.0,"delta":0.7503,"gamma":0.0027,"vega":1.6961,"theta":-0.0731,"rho":2.4606,"theo":84.5365,"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":86.5},{"option":"SPY260930P00628000","bid":19.68,"bid_size":85.0,"ask":19.74,"ask_size":158.0,"iv":0.2213,"open_interest":6.0,"volume":0.0,"delta":-0.2591,"gamma":0.0028,"vega":1.7194,"theta":-0.0845,"rho":-1.0281,"theo":19.6987,"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":18.6450004577637},{"option":"SPY260930C00629000","bid":83.33,"bid_size":6.0,"ask":83.94,"ask_size":41.0,"iv":0.2198,"open_interest":215.0,"volume":0.0,"delta":0.7478,"gamma":0.0027,"vega":1.704,"theta":-0.0733,"rho":2.4557,"theo":83.7442,"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":85.7449989318848},{"option":"SPY260930P00629000","bid":19.87,"bid_size":157.0,"ask":19.93,"ask_size":157.0,"iv":0.2205,"open_interest":3.0,"volume":0.0,"delta":-0.2616,"gamma":0.0028,"vega":1.728,"theta":-0.0846,"rho":-1.0379,"theo":19.8877,"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":18.835000038147},{"option":"SPY260930C00630000","bid":82.65,"bid_size":41.0,"ask":83.08,"ask_size":41.0,"iv":0.2193,"open_interest":590.0,"volume":0.0,"delta":0.7454,"gamma":0.0028,"vega":1.712,"theta":-0.0736,"rho":2.4506,"theo":82.9535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.51,"last_trade_time":"2026-02-18T10:14:51","percent_change":0.0,"prev_day_close":84.9150009155274},{"option":"SPY260930P00630000","bid":20.06,"bid_size":186.0,"ask":20.13,"ask_size":157.0,"iv":0.2198,"open_interest":483.0,"volume":0.0,"delta":-0.2642,"gamma":0.0029,"vega":1.7376,"theta":-0.0848,"rho":-1.043,"theo":20.0822,"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":19.0249996185303},{"option":"SPY260930C00631000","bid":81.76,"bid_size":42.0,"ask":82.35,"ask_size":42.0,"iv":0.2184,"open_interest":0.0,"volume":0.0,"delta":0.7429,"gamma":0.0028,"vega":1.7198,"theta":-0.0739,"rho":2.4455,"theo":82.1645,"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":84.1500015258789},{"option":"SPY260930P00631000","bid":20.26,"bid_size":157.0,"ask":20.32,"ask_size":85.0,"iv":0.2191,"open_interest":8.0,"volume":0.0,"delta":-0.2668,"gamma":0.0029,"vega":1.7467,"theta":-0.085,"rho":-1.0502,"theo":20.2786,"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":19.210000038147},{"option":"SPY260930C00632000","bid":80.97,"bid_size":42.0,"ask":81.57,"ask_size":42.0,"iv":0.2177,"open_interest":53.0,"volume":0.0,"delta":0.7404,"gamma":0.0028,"vega":1.7276,"theta":-0.0741,"rho":2.4404,"theo":81.377,"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":83.3549995422363},{"option":"SPY260930P00632000","bid":20.46,"bid_size":84.0,"ask":20.52,"ask_size":156.0,"iv":0.2184,"open_interest":18.0,"volume":0.0,"delta":-0.2695,"gamma":0.0029,"vega":1.7546,"theta":-0.0852,"rho":-1.0641,"theo":20.4778,"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":19.4000005722046},{"option":"SPY260930C00633000","bid":80.19,"bid_size":42.0,"ask":80.78,"ask_size":7.0,"iv":0.2171,"open_interest":197.0,"volume":0.0,"delta":0.7378,"gamma":0.0028,"vega":1.7354,"theta":-0.0744,"rho":2.4351,"theo":80.5913,"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":82.504997253418},{"option":"SPY260930P00633000","bid":20.65,"bid_size":156.0,"ask":20.72,"ask_size":156.0,"iv":0.2177,"open_interest":6.0,"volume":0.0,"delta":-0.2721,"gamma":0.0029,"vega":1.7621,"theta":-0.0853,"rho":-1.071,"theo":20.6791,"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":19.5900001525879},{"option":"SPY260930C00634000","bid":79.41,"bid_size":7.0,"ask":79.99,"ask_size":42.0,"iv":0.2164,"open_interest":103.0,"volume":0.0,"delta":0.7353,"gamma":0.0028,"vega":1.7431,"theta":-0.0746,"rho":2.4298,"theo":79.8072,"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":81.7349967956543},{"option":"SPY260930P00634000","bid":20.86,"bid_size":84.0,"ask":20.92,"ask_size":156.0,"iv":0.217,"open_interest":66.0,"volume":0.0,"delta":-0.2748,"gamma":0.003,"vega":1.7695,"theta":-0.0855,"rho":-1.0802,"theo":20.882,"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":19.7849998474121},{"option":"SPY260930C00635000","bid":78.7,"bid_size":42.0,"ask":79.16,"ask_size":42.0,"iv":0.2158,"open_interest":496.0,"volume":0.0,"delta":0.7327,"gamma":0.0029,"vega":1.7508,"theta":-0.0749,"rho":2.4242,"theo":79.0099,"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":80.9900016784668},{"option":"SPY260930P00635000","bid":21.06,"bid_size":179.0,"ask":21.13,"ask_size":154.0,"iv":0.2163,"open_interest":59.0,"volume":0.0,"delta":-0.2775,"gamma":0.003,"vega":1.7775,"theta":-0.0856,"rho":-1.089,"theo":21.0866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.22,"last_trade_time":"2026-02-18T12:44:45","percent_change":0.0,"prev_day_close":19.9800004959106},{"option":"SPY260930C00636000","bid":77.86,"bid_size":42.0,"ask":78.42,"ask_size":42.0,"iv":0.215,"open_interest":112.0,"volume":0.0,"delta":0.7301,"gamma":0.0029,"vega":1.7582,"theta":-0.0751,"rho":2.419,"theo":78.2441,"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":80.1949996948242},{"option":"SPY260930P00636000","bid":21.26,"bid_size":154.0,"ask":21.33,"ask_size":154.0,"iv":0.2156,"open_interest":30.0,"volume":0.0,"delta":-0.2803,"gamma":0.003,"vega":1.7862,"theta":-0.0858,"rho":-1.0973,"theo":21.2929,"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":20.1749992370605},{"option":"SPY260930C00637000","bid":77.09,"bid_size":7.0,"ask":77.64,"ask_size":43.0,"iv":0.2144,"open_interest":111.0,"volume":0.0,"delta":0.7275,"gamma":0.0029,"vega":1.7657,"theta":-0.0754,"rho":2.4135,"theo":77.465,"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":79.3500022888184},{"option":"SPY260930P00637000","bid":21.47,"bid_size":153.0,"ask":21.54,"ask_size":153.0,"iv":0.2148,"open_interest":73.0,"volume":0.0,"delta":-0.2831,"gamma":0.003,"vega":1.7946,"theta":-0.0859,"rho":-1.1064,"theo":21.501,"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":20.375},{"option":"SPY260930C00638000","bid":76.32,"bid_size":7.0,"ask":76.87,"ask_size":43.0,"iv":0.2136,"open_interest":120.0,"volume":0.0,"delta":0.7248,"gamma":0.003,"vega":1.773,"theta":-0.0756,"rho":2.4081,"theo":76.6877,"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":78.5699996948242},{"option":"SPY260930P00638000","bid":21.68,"bid_size":153.0,"ask":21.75,"ask_size":153.0,"iv":0.2142,"open_interest":4.0,"volume":0.0,"delta":-0.2859,"gamma":0.0031,"vega":1.8025,"theta":-0.0861,"rho":-1.1162,"theo":21.7132,"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":20.5800008773804},{"option":"SPY260930C00639000","bid":75.59,"bid_size":28.0,"ask":76.09,"ask_size":43.0,"iv":0.2131,"open_interest":545.0,"volume":0.0,"delta":0.7222,"gamma":0.003,"vega":1.7803,"theta":-0.0758,"rho":2.4027,"theo":75.912,"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":77.8449974060059},{"option":"SPY260930P00639000","bid":21.89,"bid_size":153.0,"ask":21.96,"ask_size":153.0,"iv":0.2134,"open_interest":55.0,"volume":0.0,"delta":-0.2887,"gamma":0.0031,"vega":1.8098,"theta":-0.0862,"rho":-1.1246,"theo":21.9246,"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":20.7799997329712},{"option":"SPY260930C00640000","bid":74.84,"bid_size":43.0,"ask":75.26,"ask_size":43.0,"iv":0.2124,"open_interest":629.0,"volume":0.0,"delta":0.7194,"gamma":0.003,"vega":1.7875,"theta":-0.0761,"rho":2.3971,"theo":75.1233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":77.06,"last_trade_time":"2026-02-18T14:45:11","percent_change":0.0,"prev_day_close":77.064998626709},{"option":"SPY260930P00640000","bid":22.11,"bid_size":174.0,"ask":22.18,"ask_size":152.0,"iv":0.2128,"open_interest":712.0,"volume":0.0,"delta":-0.2915,"gamma":0.0031,"vega":1.817,"theta":-0.0864,"rho":-1.1351,"theo":22.1393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.0,"last_trade_time":"2026-02-18T14:31:41","percent_change":0.0,"prev_day_close":20.9850006103516},{"option":"SPY260930C00641000","bid":74.01,"bid_size":7.0,"ask":74.55,"ask_size":43.0,"iv":0.2116,"open_interest":243.0,"volume":0.0,"delta":0.7167,"gamma":0.003,"vega":1.7945,"theta":-0.0763,"rho":2.3918,"theo":74.3657,"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":76.2750015258789},{"option":"SPY260930P00641000","bid":22.32,"bid_size":152.0,"ask":22.39,"ask_size":152.0,"iv":0.212,"open_interest":91.0,"volume":0.0,"delta":-0.2944,"gamma":0.0031,"vega":1.8243,"theta":-0.0865,"rho":-1.1447,"theo":22.3557,"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":21.1949996948242},{"option":"SPY260930C00642000","bid":73.25,"bid_size":7.0,"ask":73.78,"ask_size":44.0,"iv":0.2109,"open_interest":25.0,"volume":0.0,"delta":0.714,"gamma":0.003,"vega":1.8043,"theta":-0.0765,"rho":2.3864,"theo":73.5951,"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":75.5149993896484},{"option":"SPY260930P00642000","bid":22.54,"bid_size":152.0,"ask":22.61,"ask_size":152.0,"iv":0.2113,"open_interest":4.0,"volume":0.0,"delta":-0.2973,"gamma":0.0032,"vega":1.8315,"theta":-0.0866,"rho":-1.1552,"theo":22.5739,"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":21.4050006866455},{"option":"SPY260930C00643000","bid":72.48,"bid_size":44.0,"ask":73.01,"ask_size":44.0,"iv":0.2102,"open_interest":0.0,"volume":0.0,"delta":0.7112,"gamma":0.0031,"vega":1.816,"theta":-0.0767,"rho":2.381,"theo":72.8261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.7350006103516},{"option":"SPY260930P00643000","bid":22.76,"bid_size":170.0,"ask":22.83,"ask_size":151.0,"iv":0.2106,"open_interest":25.0,"volume":0.0,"delta":-0.3002,"gamma":0.0032,"vega":1.8389,"theta":-0.0867,"rho":-1.1636,"theo":22.7938,"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":21.6149997711182},{"option":"SPY260930C00644000","bid":71.71,"bid_size":44.0,"ask":72.25,"ask_size":44.0,"iv":0.2095,"open_interest":1.0,"volume":0.0,"delta":0.7084,"gamma":0.0031,"vega":1.8279,"theta":-0.0769,"rho":2.3756,"theo":72.0588,"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":73.9349975585938},{"option":"SPY260930P00644000","bid":22.98,"bid_size":151.0,"ask":23.05,"ask_size":81.0,"iv":0.2099,"open_interest":5.0,"volume":0.0,"delta":-0.3032,"gamma":0.0032,"vega":1.8461,"theta":-0.0868,"rho":-1.1737,"theo":23.0158,"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":21.8250007629395},{"option":"SPY260930C00645000","bid":71.02,"bid_size":44.0,"ask":71.43,"ask_size":44.0,"iv":0.2089,"open_interest":35.0,"volume":0.0,"delta":0.7056,"gamma":0.0031,"vega":1.839,"theta":-0.0771,"rho":2.3655,"theo":71.2797,"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":73.1999969482422},{"option":"SPY260930P00645000","bid":23.21,"bid_size":239.0,"ask":23.28,"ask_size":151.0,"iv":0.2092,"open_interest":38.0,"volume":0.0,"delta":-0.3062,"gamma":0.0032,"vega":1.8535,"theta":-0.087,"rho":-1.1825,"theo":23.2397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.42,"last_trade_time":"2026-02-18T14:53:44","percent_change":0.0,"prev_day_close":22.0450000762939},{"option":"SPY260930C00646000","bid":70.2,"bid_size":44.0,"ask":70.73,"ask_size":44.0,"iv":0.2081,"open_interest":14.0,"volume":0.0,"delta":0.7028,"gamma":0.0031,"vega":1.8464,"theta":-0.0773,"rho":2.3589,"theo":70.5352,"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":72.4300003051758},{"option":"SPY260930P00646000","bid":23.44,"bid_size":81.0,"ask":23.51,"ask_size":197.0,"iv":0.2085,"open_interest":346.0,"volume":2.0,"delta":-0.3092,"gamma":0.0033,"vega":1.8611,"theta":-0.0871,"rho":-1.1911,"theo":23.4657,"change":0.635,"open":22.97,"high":22.97,"low":22.9,"tick":"down","last_trade_price":22.9,"last_trade_time":"2026-02-19T10:52:23","percent_change":2.85201,"prev_day_close":22.2649993896484},{"option":"SPY260930C00647000","bid":69.44,"bid_size":44.0,"ask":69.97,"ask_size":44.0,"iv":0.2074,"open_interest":54.0,"volume":0.0,"delta":0.6999,"gamma":0.0032,"vega":1.8537,"theta":-0.0775,"rho":2.3521,"theo":69.7781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.41,"last_trade_time":"2026-02-18T10:51:54","percent_change":0.0,"prev_day_close":71.6499977111816},{"option":"SPY260930P00647000","bid":23.66,"bid_size":236.0,"ask":23.74,"ask_size":150.0,"iv":0.2078,"open_interest":205.0,"volume":0.0,"delta":-0.3122,"gamma":0.0033,"vega":1.8685,"theta":-0.0872,"rho":-1.1991,"theo":23.694,"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":22.4850006103516},{"option":"SPY260930C00648000","bid":68.7,"bid_size":7.0,"ask":69.21,"ask_size":45.0,"iv":0.2068,"open_interest":2.0,"volume":0.0,"delta":0.697,"gamma":0.0032,"vega":1.861,"theta":-0.0776,"rho":2.3451,"theo":69.0231,"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":70.8650016784668},{"option":"SPY260930P00648000","bid":23.9,"bid_size":80.0,"ask":23.97,"ask_size":148.0,"iv":0.2071,"open_interest":81.0,"volume":2.0,"delta":-0.3153,"gamma":0.0033,"vega":1.876,"theta":-0.0873,"rho":-1.207,"theo":23.9246,"change":0.685,"open":23.39,"high":23.39,"low":23.39,"tick":"up","last_trade_price":23.39,"last_trade_time":"2026-02-19T11:12:21","percent_change":3.01696,"prev_day_close":22.7049999237061},{"option":"SPY260930C00649000","bid":67.94,"bid_size":45.0,"ask":68.45,"ask_size":45.0,"iv":0.206,"open_interest":7.0,"volume":0.0,"delta":0.6941,"gamma":0.0032,"vega":1.8682,"theta":-0.0778,"rho":2.3381,"theo":68.27,"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":70.0849990844726},{"option":"SPY260930P00649000","bid":24.13,"bid_size":231.0,"ask":24.2,"ask_size":147.0,"iv":0.2064,"open_interest":80.0,"volume":11.0,"delta":-0.3184,"gamma":0.0034,"vega":1.8851,"theta":-0.0874,"rho":-1.2143,"theo":24.1576,"change":1.645,"open":23.75,"high":24.58,"low":23.75,"tick":"up","last_trade_price":24.58,"last_trade_time":"2026-02-19T13:20:22","percent_change":7.17245,"prev_day_close":22.9349994659424},{"option":"SPY260930C00650000","bid":67.25,"bid_size":117.0,"ask":67.65,"ask_size":117.0,"iv":0.2053,"open_interest":821.0,"volume":2.0,"delta":0.6911,"gamma":0.0032,"vega":1.8754,"theta":-0.078,"rho":2.3307,"theo":67.5048,"change":-1.355,"open":68.34,"high":68.34,"low":68.0,"tick":"down","last_trade_price":68.0,"last_trade_time":"2026-02-19T13:59:01","percent_change":-1.95372,"prev_day_close":69.3549995422363},{"option":"SPY260930P00650000","bid":24.37,"bid_size":279.0,"ask":24.44,"ask_size":146.0,"iv":0.2057,"open_interest":1430.0,"volume":7.0,"delta":-0.3215,"gamma":0.0034,"vega":1.8941,"theta":-0.0874,"rho":-1.2231,"theo":24.3931,"change":0.94,"open":24.28,"high":24.56,"low":24.1,"tick":"down","last_trade_price":24.1,"last_trade_time":"2026-02-19T14:06:00","percent_change":4.05872,"prev_day_close":23.1600008010864},{"option":"SPY260930C00651000","bid":66.45,"bid_size":45.0,"ask":66.95,"ask_size":45.0,"iv":0.2046,"open_interest":1.0,"volume":0.0,"delta":0.6881,"gamma":0.0033,"vega":1.8825,"theta":-0.0781,"rho":2.3236,"theo":66.7701,"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":68.5799980163574},{"option":"SPY260930P00651000","bid":24.6,"bid_size":229.0,"ask":24.68,"ask_size":146.0,"iv":0.205,"open_interest":285.0,"volume":0.0,"delta":-0.3247,"gamma":0.0034,"vega":1.9016,"theta":-0.0875,"rho":-1.2357,"theo":24.6328,"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":23.3850002288818},{"option":"SPY260930C00652000","bid":65.71,"bid_size":46.0,"ask":66.21,"ask_size":46.0,"iv":0.2039,"open_interest":3.0,"volume":0.0,"delta":0.6851,"gamma":0.0033,"vega":1.8895,"theta":-0.0783,"rho":2.3162,"theo":66.0233,"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":67.810001373291},{"option":"SPY260930P00652000","bid":24.85,"bid_size":160.0,"ask":24.92,"ask_size":145.0,"iv":0.2042,"open_interest":9.0,"volume":0.0,"delta":-0.3279,"gamma":0.0034,"vega":1.9086,"theta":-0.0876,"rho":-1.2451,"theo":24.8754,"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":23.6199998855591},{"option":"SPY260930C00653000","bid":64.97,"bid_size":7.0,"ask":65.46,"ask_size":46.0,"iv":0.2032,"open_interest":8.0,"volume":0.0,"delta":0.6821,"gamma":0.0033,"vega":1.8965,"theta":-0.0784,"rho":2.3086,"theo":65.2786,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":68.22,"last_trade_time":"2026-02-18T10:08:26","percent_change":0.0,"prev_day_close":67.0900001525879},{"option":"SPY260930P00653000","bid":25.09,"bid_size":225.0,"ask":25.16,"ask_size":78.0,"iv":0.2035,"open_interest":84.0,"volume":0.0,"delta":-0.3311,"gamma":0.0035,"vega":1.9169,"theta":-0.0877,"rho":-1.2524,"theo":25.12,"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":23.8549995422363},{"option":"SPY260930C00654000","bid":64.22,"bid_size":46.0,"ask":64.72,"ask_size":46.0,"iv":0.2025,"open_interest":10.0,"volume":0.0,"delta":0.679,"gamma":0.0033,"vega":1.9034,"theta":-0.0786,"rho":2.301,"theo":64.536,"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":66.3250007629394},{"option":"SPY260930P00654000","bid":25.33,"bid_size":225.0,"ask":25.41,"ask_size":144.0,"iv":0.2029,"open_interest":10.0,"volume":0.0,"delta":-0.3345,"gamma":0.0035,"vega":1.9241,"theta":-0.0878,"rho":-1.2686,"theo":25.3734,"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":24.0899991989136},{"option":"SPY260930C00655000","bid":63.55,"bid_size":46.0,"ask":63.93,"ask_size":46.0,"iv":0.2019,"open_interest":95.0,"volume":0.0,"delta":0.6759,"gamma":0.0034,"vega":1.9103,"theta":-0.0787,"rho":2.293,"theo":63.7816,"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":65.6149978637695},{"option":"SPY260930P00655000","bid":25.59,"bid_size":80.0,"ask":25.66,"ask_size":142.0,"iv":0.2021,"open_interest":25.0,"volume":0.0,"delta":-0.3377,"gamma":0.0035,"vega":1.9302,"theta":-0.0878,"rho":-1.277,"theo":25.6186,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.7,"last_trade_time":"2026-02-18T15:08:53","percent_change":0.0,"prev_day_close":24.3300008773804},{"option":"SPY260930C00656000","bid":62.75,"bid_size":46.0,"ask":63.24,"ask_size":46.0,"iv":0.2011,"open_interest":10.0,"volume":0.0,"delta":0.6728,"gamma":0.0034,"vega":1.917,"theta":-0.0788,"rho":2.2854,"theo":63.0575,"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":64.8349990844726},{"option":"SPY260930P00656000","bid":25.83,"bid_size":220.0,"ask":25.91,"ask_size":141.0,"iv":0.2013,"open_interest":19.0,"volume":0.0,"delta":-0.341,"gamma":0.0036,"vega":1.9365,"theta":-0.0879,"rho":-1.287,"theo":25.8716,"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":24.5700006484985},{"option":"SPY260930C00657000","bid":62.02,"bid_size":47.0,"ask":62.5,"ask_size":47.0,"iv":0.2004,"open_interest":2.0,"volume":0.0,"delta":0.6697,"gamma":0.0034,"vega":1.9236,"theta":-0.0789,"rho":2.2775,"theo":62.3216,"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":64.0500011444092},{"option":"SPY260930P00657000","bid":26.09,"bid_size":219.0,"ask":26.17,"ask_size":141.0,"iv":0.2006,"open_interest":21.0,"volume":0.0,"delta":-0.3444,"gamma":0.0036,"vega":1.9428,"theta":-0.0879,"rho":-1.2955,"theo":26.1268,"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":24.8150005340576},{"option":"SPY260930C00658000","bid":61.29,"bid_size":47.0,"ask":61.77,"ask_size":47.0,"iv":0.1996,"open_interest":9.0,"volume":0.0,"delta":0.6665,"gamma":0.0034,"vega":1.9301,"theta":-0.079,"rho":2.2695,"theo":61.5878,"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":63.3500003814697},{"option":"SPY260930P00658000","bid":26.34,"bid_size":218.0,"ask":26.42,"ask_size":76.0,"iv":0.1999,"open_interest":404.0,"volume":0.0,"delta":-0.3478,"gamma":0.0036,"vega":1.9501,"theta":-0.088,"rho":-1.303,"theo":26.3844,"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":25.0600004196167},{"option":"SPY260930C00659000","bid":60.56,"bid_size":47.0,"ask":61.04,"ask_size":47.0,"iv":0.1989,"open_interest":44.0,"volume":0.0,"delta":0.6633,"gamma":0.0035,"vega":1.9365,"theta":-0.0792,"rho":2.2615,"theo":60.8564,"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":62.6550006866455},{"option":"SPY260930P00659000","bid":26.6,"bid_size":216.0,"ask":26.69,"ask_size":139.0,"iv":0.1992,"open_interest":59.0,"volume":0.0,"delta":-0.3513,"gamma":0.0036,"vega":1.957,"theta":-0.088,"rho":-1.3181,"theo":26.6508,"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":25.3100004196167},{"option":"SPY260930C00660000","bid":59.9,"bid_size":7.0,"ask":60.26,"ask_size":47.0,"iv":0.1982,"open_interest":321.0,"volume":0.0,"delta":0.6601,"gamma":0.0035,"vega":1.9427,"theta":-0.0793,"rho":2.2535,"theo":60.1272,"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":61.875},{"option":"SPY260930P00660000","bid":26.87,"bid_size":215.0,"ask":26.95,"ask_size":191.0,"iv":0.1985,"open_interest":1159.0,"volume":1.0,"delta":-0.3547,"gamma":0.0037,"vega":1.9629,"theta":-0.0881,"rho":-1.3279,"theo":26.9083,"change":1.035,"open":26.6,"high":26.6,"low":26.6,"tick":"up","last_trade_price":26.6,"last_trade_time":"2026-02-19T09:46:50","percent_change":4.0485,"prev_day_close":25.5650005340576},{"option":"SPY260930C00661000","bid":59.11,"bid_size":48.0,"ask":59.59,"ask_size":48.0,"iv":0.1976,"open_interest":22.0,"volume":0.0,"delta":0.6568,"gamma":0.0035,"vega":1.9489,"theta":-0.0794,"rho":2.2453,"theo":59.3864,"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":61.1649990081787},{"option":"SPY260930P00661000","bid":27.13,"bid_size":214.0,"ask":27.22,"ask_size":138.0,"iv":0.1977,"open_interest":222.0,"volume":0.0,"delta":-0.3582,"gamma":0.0037,"vega":1.9687,"theta":-0.0881,"rho":-1.3396,"theo":27.1741,"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":25.8200006484985},{"option":"SPY260930C00662000","bid":58.43,"bid_size":48.0,"ask":58.86,"ask_size":48.0,"iv":0.1969,"open_interest":12.0,"volume":0.0,"delta":0.6536,"gamma":0.0035,"vega":1.9548,"theta":-0.0795,"rho":2.2375,"theo":58.6756,"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":60.4349994659424},{"option":"SPY260930P00662000","bid":27.4,"bid_size":211.0,"ask":27.49,"ask_size":136.0,"iv":0.197,"open_interest":5.0,"volume":0.0,"delta":-0.3617,"gamma":0.0037,"vega":1.9746,"theta":-0.0881,"rho":-1.3471,"theo":27.4421,"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":26.0750007629395},{"option":"SPY260930C00663000","bid":57.67,"bid_size":48.0,"ask":58.14,"ask_size":48.0,"iv":0.1962,"open_interest":43.0,"volume":0.0,"delta":0.6502,"gamma":0.0036,"vega":1.9607,"theta":-0.0795,"rho":2.2294,"theo":57.9394,"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":59.6599998474121},{"option":"SPY260930P00663000","bid":27.68,"bid_size":148.0,"ask":27.76,"ask_size":136.0,"iv":0.1963,"open_interest":67.0,"volume":0.0,"delta":-0.3652,"gamma":0.0038,"vega":1.9802,"theta":-0.0881,"rho":-1.3567,"theo":27.7128,"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":26.3399991989136},{"option":"SPY260930C00664000","bid":56.96,"bid_size":8.0,"ask":57.42,"ask_size":48.0,"iv":0.1955,"open_interest":103.0,"volume":0.0,"delta":0.6468,"gamma":0.0036,"vega":1.9667,"theta":-0.0796,"rho":2.2215,"theo":57.2193,"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":58.935001373291},{"option":"SPY260930P00664000","bid":27.95,"bid_size":209.0,"ask":28.03,"ask_size":73.0,"iv":0.1956,"open_interest":988.0,"volume":0.0,"delta":-0.3688,"gamma":0.0038,"vega":1.9857,"theta":-0.0881,"rho":-1.3668,"theo":27.986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":25.27,"last_trade_time":"2026-02-18T13:02:15","percent_change":0.0,"prev_day_close":26.5999994277954},{"option":"SPY260930C00665000","bid":56.3,"bid_size":129.0,"ask":56.66,"ask_size":129.0,"iv":0.1947,"open_interest":77.0,"volume":2.0,"delta":0.6434,"gamma":0.0036,"vega":1.9772,"theta":-0.0797,"rho":2.2136,"theo":56.5014,"change":-1.57,"open":56.69,"high":56.69,"low":56.69,"tick":"down","last_trade_price":56.69,"last_trade_time":"2026-02-19T11:52:42","percent_change":-2.69482,"prev_day_close":58.2600002288818},{"option":"SPY260930P00665000","bid":28.23,"bid_size":261.0,"ask":28.31,"ask_size":188.0,"iv":0.1949,"open_interest":326.0,"volume":10.0,"delta":-0.3725,"gamma":0.0038,"vega":1.9914,"theta":-0.0881,"rho":-1.3765,"theo":28.2618,"change":1.44,"open":28.38,"high":28.38,"low":28.08,"tick":"up","last_trade_price":28.31,"last_trade_time":"2026-02-19T14:38:28","percent_change":5.35914,"prev_day_close":26.8699998855591},{"option":"SPY260930C00666000","bid":55.54,"bid_size":138.0,"ask":55.99,"ask_size":138.0,"iv":0.1941,"open_interest":31.0,"volume":1.0,"delta":0.64,"gamma":0.0036,"vega":1.988,"theta":-0.0798,"rho":2.2058,"theo":55.7858,"change":-0.18,"open":57.33,"high":57.33,"low":57.33,"tick":"down","last_trade_price":57.33,"last_trade_time":"2026-02-19T10:18:04","percent_change":-0.312989,"prev_day_close":57.5100002288818},{"option":"SPY260930P00666000","bid":28.51,"bid_size":260.0,"ask":28.6,"ask_size":134.0,"iv":0.1942,"open_interest":71.0,"volume":7.0,"delta":-0.3761,"gamma":0.0038,"vega":1.9971,"theta":-0.0882,"rho":-1.3824,"theo":28.5406,"change":0.91,"open":28.09,"high":28.8,"low":28.05,"tick":"down","last_trade_price":28.05,"last_trade_time":"2026-02-19T14:09:10","percent_change":3.35298,"prev_day_close":27.1400003433228},{"option":"SPY260930C00667000","bid":54.83,"bid_size":49.0,"ask":55.28,"ask_size":49.0,"iv":0.1933,"open_interest":69.0,"volume":0.0,"delta":0.6366,"gamma":0.0037,"vega":1.9947,"theta":-0.0798,"rho":2.1922,"theo":55.0768,"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":56.7749996185303},{"option":"SPY260930P00667000","bid":28.8,"bid_size":72.0,"ask":28.88,"ask_size":133.0,"iv":0.1935,"open_interest":128.0,"volume":0.0,"delta":-0.3798,"gamma":0.0039,"vega":2.0026,"theta":-0.0881,"rho":-1.3883,"theo":28.8225,"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":27.414999961853},{"option":"SPY260930C00668000","bid":54.12,"bid_size":50.0,"ask":54.57,"ask_size":50.0,"iv":0.1926,"open_interest":115.0,"volume":0.0,"delta":0.6332,"gamma":0.0037,"vega":2.0005,"theta":-0.0798,"rho":2.1827,"theo":54.3712,"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":56.0749988555908},{"option":"SPY260930P00668000","bid":29.08,"bid_size":204.0,"ask":29.17,"ask_size":133.0,"iv":0.1928,"open_interest":68.0,"volume":0.0,"delta":-0.3836,"gamma":0.0039,"vega":2.0077,"theta":-0.0881,"rho":-1.3968,"theo":29.1078,"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":27.6899995803833},{"option":"SPY260930C00669000","bid":53.42,"bid_size":8.0,"ask":53.87,"ask_size":50.0,"iv":0.1919,"open_interest":276.0,"volume":0.0,"delta":0.6297,"gamma":0.0037,"vega":2.0061,"theta":-0.0799,"rho":2.1731,"theo":53.6683,"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":55.3600006103516},{"option":"SPY260930P00669000","bid":29.37,"bid_size":132.0,"ask":29.46,"ask_size":132.0,"iv":0.192,"open_interest":143.0,"volume":0.0,"delta":-0.3874,"gamma":0.0039,"vega":2.0126,"theta":-0.0881,"rho":-1.4012,"theo":29.3964,"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":27.9650001525879},{"option":"SPY260930C00670000","bid":52.78,"bid_size":50.0,"ask":53.12,"ask_size":8.0,"iv":0.1912,"open_interest":1610.0,"volume":0.0,"delta":0.6261,"gamma":0.0037,"vega":2.0116,"theta":-0.0799,"rho":2.1633,"theo":52.9682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.8,"last_trade_time":"2026-02-18T14:31:33","percent_change":0.0,"prev_day_close":54.6700000762939},{"option":"SPY260930P00670000","bid":29.67,"bid_size":202.0,"ask":29.76,"ask_size":132.0,"iv":0.1913,"open_interest":593.0,"volume":3.0,"delta":-0.3912,"gamma":0.004,"vega":2.0186,"theta":-0.0881,"rho":-1.4106,"theo":29.6887,"change":0.845,"open":29.01,"high":29.1,"low":28.76,"tick":"up","last_trade_price":29.1,"last_trade_time":"2026-02-19T11:29:19","percent_change":2.99062,"prev_day_close":28.2549991607666},{"option":"SPY260930C00671000","bid":52.02,"bid_size":50.0,"ask":52.47,"ask_size":50.0,"iv":0.1904,"open_interest":61.0,"volume":0.0,"delta":0.6226,"gamma":0.0038,"vega":2.017,"theta":-0.0799,"rho":2.1534,"theo":52.2707,"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":53.9150009155273},{"option":"SPY260930P00671000","bid":29.96,"bid_size":255.0,"ask":30.05,"ask_size":130.0,"iv":0.1907,"open_interest":174.0,"volume":12.0,"delta":-0.3952,"gamma":0.004,"vega":2.0243,"theta":-0.0881,"rho":-1.4228,"theo":29.9924,"change":1.955,"open":29.5,"high":30.49,"low":29.5,"tick":"up","last_trade_price":30.49,"last_trade_time":"2026-02-19T13:20:22","percent_change":6.85124,"prev_day_close":28.5349998474121},{"option":"SPY260930C00672000","bid":51.34,"bid_size":8.0,"ask":51.77,"ask_size":51.0,"iv":0.1897,"open_interest":28.0,"volume":0.0,"delta":0.619,"gamma":0.0038,"vega":2.0223,"theta":-0.0799,"rho":2.1434,"theo":51.5761,"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":53.2350006103516},{"option":"SPY260930P00672000","bid":30.26,"bid_size":130.0,"ask":30.35,"ask_size":130.0,"iv":0.1899,"open_interest":381.0,"volume":0.0,"delta":-0.399,"gamma":0.004,"vega":2.0287,"theta":-0.0881,"rho":-1.4386,"theo":30.2862,"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":28.8250007629394},{"option":"SPY260930C00673000","bid":50.68,"bid_size":131.0,"ask":51.04,"ask_size":131.0,"iv":0.189,"open_interest":34.0,"volume":1.0,"delta":0.6154,"gamma":0.0038,"vega":2.0275,"theta":-0.0799,"rho":2.1332,"theo":50.8843,"change":-1.195,"open":51.31,"high":51.31,"low":51.31,"tick":"up","last_trade_price":51.31,"last_trade_time":"2026-02-19T12:45:22","percent_change":-2.27598,"prev_day_close":52.5050010681152},{"option":"SPY260930P00673000","bid":30.56,"bid_size":247.0,"ask":30.65,"ask_size":198.0,"iv":0.1891,"open_interest":1633.0,"volume":0.0,"delta":-0.4029,"gamma":0.0041,"vega":2.0338,"theta":-0.088,"rho":-1.4485,"theo":30.5897,"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":29.1149997711182},{"option":"SPY260930C00674000","bid":49.99,"bid_size":51.0,"ask":50.39,"ask_size":51.0,"iv":0.1884,"open_interest":35.0,"volume":0.0,"delta":0.6117,"gamma":0.0038,"vega":2.0325,"theta":-0.0799,"rho":2.1228,"theo":50.1954,"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":51.8299999237061},{"option":"SPY260930P00674000","bid":30.87,"bid_size":186.0,"ask":30.96,"ask_size":186.0,"iv":0.1884,"open_interest":538.0,"volume":13.0,"delta":-0.4069,"gamma":0.0041,"vega":2.039,"theta":-0.088,"rho":-1.4648,"theo":30.8971,"change":0.735,"open":30.43,"high":30.82,"low":29.78,"tick":"no_change","last_trade_price":30.15,"last_trade_time":"2026-02-19T11:10:31","percent_change":2.49873,"prev_day_close":29.414999961853},{"option":"SPY260930C00675000","bid":49.38,"bid_size":138.0,"ask":49.65,"ask_size":138.0,"iv":0.1878,"open_interest":104.0,"volume":2.0,"delta":0.6081,"gamma":0.0039,"vega":2.0374,"theta":-0.0799,"rho":2.1124,"theo":49.5094,"change":-1.22,"open":50.82,"high":50.82,"low":49.96,"tick":"down","last_trade_price":49.96,"last_trade_time":"2026-02-19T12:45:50","percent_change":-2.38374,"prev_day_close":51.1800003051758},{"option":"SPY260930P00675000","bid":31.18,"bid_size":252.0,"ask":31.27,"ask_size":185.0,"iv":0.1877,"open_interest":1238.0,"volume":16.0,"delta":-0.411,"gamma":0.0041,"vega":2.0431,"theta":-0.088,"rho":-1.4699,"theo":31.2084,"change":1.685,"open":30.24,"high":31.4,"low":30.24,"tick":"up","last_trade_price":31.4,"last_trade_time":"2026-02-19T13:27:54","percent_change":5.67054,"prev_day_close":29.7150001525879},{"option":"SPY260930C00676000","bid":48.59,"bid_size":52.0,"ask":49.01,"ask_size":52.0,"iv":0.1868,"open_interest":21.0,"volume":0.0,"delta":0.6044,"gamma":0.0039,"vega":2.0422,"theta":-0.0799,"rho":2.1018,"theo":48.8264,"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":50.4200000762939},{"option":"SPY260930P00676000","bid":31.49,"bid_size":128.0,"ask":31.58,"ask_size":69.0,"iv":0.187,"open_interest":1149.0,"volume":0.0,"delta":-0.415,"gamma":0.0042,"vega":2.0468,"theta":-0.0879,"rho":-1.4794,"theo":31.523,"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":30.0149993896484},{"option":"SPY260930C00677000","bid":47.92,"bid_size":142.0,"ask":48.33,"ask_size":142.0,"iv":0.1862,"open_interest":252.0,"volume":1.0,"delta":0.6007,"gamma":0.0039,"vega":2.0468,"theta":-0.0798,"rho":2.0914,"theo":48.1594,"change":-0.77,"open":48.97,"high":48.97,"low":48.97,"tick":"up","last_trade_price":48.97,"last_trade_time":"2026-02-19T09:31:28","percent_change":-1.54805,"prev_day_close":49.7399997711182},{"option":"SPY260930P00677000","bid":31.81,"bid_size":127.0,"ask":31.9,"ask_size":127.0,"iv":0.1862,"open_interest":270.0,"volume":0.0,"delta":-0.4191,"gamma":0.0042,"vega":2.0508,"theta":-0.0878,"rho":-1.4918,"theo":31.8405,"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":30.3200006484985},{"option":"SPY260930C00678000","bid":47.24,"bid_size":53.0,"ask":47.66,"ask_size":53.0,"iv":0.1854,"open_interest":27.0,"volume":0.0,"delta":0.5968,"gamma":0.0039,"vega":2.0513,"theta":-0.0798,"rho":2.0805,"theo":47.4694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.6,"last_trade_time":"2026-02-18T11:10:04","percent_change":0.0,"prev_day_close":49.0900001525879},{"option":"SPY260930P00678000","bid":32.13,"bid_size":127.0,"ask":32.22,"ask_size":68.0,"iv":0.1855,"open_interest":217.0,"volume":0.0,"delta":-0.4232,"gamma":0.0042,"vega":2.0553,"theta":-0.0878,"rho":-1.5001,"theo":32.1608,"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":30.625},{"option":"SPY260930C00679000","bid":46.57,"bid_size":8.0,"ask":46.98,"ask_size":53.0,"iv":0.1847,"open_interest":22.0,"volume":0.0,"delta":0.593,"gamma":0.004,"vega":2.0555,"theta":-0.0798,"rho":2.0697,"theo":46.7954,"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":48.3700008392334},{"option":"SPY260930P00679000","bid":32.46,"bid_size":68.0,"ask":32.55,"ask_size":126.0,"iv":0.1848,"open_interest":136.0,"volume":0.0,"delta":-0.4274,"gamma":0.0042,"vega":2.0589,"theta":-0.0877,"rho":-1.5128,"theo":32.4857,"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":30.9349994659424},{"option":"SPY260930C00680000","bid":45.95,"bid_size":54.0,"ask":46.27,"ask_size":54.0,"iv":0.184,"open_interest":657.0,"volume":0.0,"delta":0.5892,"gamma":0.004,"vega":2.0597,"theta":-0.0797,"rho":2.059,"theo":46.1245,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.01,"last_trade_time":"2026-02-18T15:46:52","percent_change":0.0,"prev_day_close":47.7249984741211},{"option":"SPY260930P00680000","bid":32.79,"bid_size":247.0,"ask":32.88,"ask_size":184.0,"iv":0.1841,"open_interest":896.0,"volume":9.0,"delta":-0.4316,"gamma":0.0043,"vega":2.0618,"theta":-0.0876,"rho":-1.5198,"theo":32.8139,"change":1.665,"open":32.73,"high":33.11,"low":31.49,"tick":"down","last_trade_price":32.92,"last_trade_time":"2026-02-19T13:44:41","percent_change":5.32715,"prev_day_close":31.2549991607666},{"option":"SPY260930C00681000","bid":45.24,"bid_size":9.0,"ask":45.64,"ask_size":54.0,"iv":0.1832,"open_interest":34.0,"volume":0.0,"delta":0.5853,"gamma":0.004,"vega":2.0636,"theta":-0.0796,"rho":2.0483,"theo":45.4567,"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":47.0150012969971},{"option":"SPY260930P00681000","bid":33.12,"bid_size":183.0,"ask":33.21,"ask_size":183.0,"iv":0.1834,"open_interest":525.0,"volume":1.0,"delta":-0.4359,"gamma":0.0043,"vega":2.0647,"theta":-0.0875,"rho":-1.533,"theo":33.1458,"change":1.255,"open":32.83,"high":32.83,"low":32.83,"tick":"down","last_trade_price":32.83,"last_trade_time":"2026-02-19T14:03:02","percent_change":3.97466,"prev_day_close":31.5750007629394},{"option":"SPY260930C00682000","bid":44.57,"bid_size":54.0,"ask":44.98,"ask_size":54.0,"iv":0.1825,"open_interest":23.0,"volume":0.0,"delta":0.5814,"gamma":0.004,"vega":2.0673,"theta":-0.0796,"rho":2.0377,"theo":44.7919,"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":46.3449993133545},{"option":"SPY260930P00682000","bid":33.45,"bid_size":183.0,"ask":33.55,"ask_size":183.0,"iv":0.1826,"open_interest":56.0,"volume":3.0,"delta":-0.4402,"gamma":0.0044,"vega":2.068,"theta":-0.0874,"rho":-1.5431,"theo":33.4806,"change":1.49,"open":33.0,"high":33.68,"low":33.0,"tick":"down","last_trade_price":33.39,"last_trade_time":"2026-02-19T11:49:16","percent_change":4.67084,"prev_day_close":31.9000005722046},{"option":"SPY260930C00683000","bid":43.91,"bid_size":145.0,"ask":44.29,"ask_size":145.0,"iv":0.1817,"open_interest":150.0,"volume":35.0,"delta":0.5774,"gamma":0.0041,"vega":2.0709,"theta":-0.0795,"rho":2.0271,"theo":44.1302,"change":-1.53,"open":44.15,"high":44.15,"low":44.15,"tick":"down","last_trade_price":44.15,"last_trade_time":"2026-02-19T12:48:36","percent_change":-3.34939,"prev_day_close":45.6800003051758},{"option":"SPY260930P00683000","bid":33.79,"bid_size":183.0,"ask":33.89,"ask_size":183.0,"iv":0.1819,"open_interest":196.0,"volume":71.0,"delta":-0.4445,"gamma":0.0044,"vega":2.0707,"theta":-0.0873,"rho":-1.5411,"theo":33.8192,"change":1.08,"open":33.6,"high":33.96,"low":33.08,"tick":"down","last_trade_price":33.3,"last_trade_time":"2026-02-19T14:08:25","percent_change":3.35196,"prev_day_close":32.2199993133545},{"option":"SPY260930C00684000","bid":43.26,"bid_size":55.0,"ask":43.66,"ask_size":9.0,"iv":0.1811,"open_interest":66.0,"volume":0.0,"delta":0.5735,"gamma":0.0041,"vega":2.0743,"theta":-0.0794,"rho":2.0166,"theo":43.4717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.5,"last_trade_time":"2026-02-18T10:16:25","percent_change":0.0,"prev_day_close":45.0200004577637},{"option":"SPY260930P00684000","bid":34.14,"bid_size":182.0,"ask":34.23,"ask_size":227.0,"iv":0.1812,"open_interest":259.0,"volume":62.0,"delta":-0.449,"gamma":0.0044,"vega":2.0724,"theta":-0.0872,"rho":-1.5467,"theo":34.1658,"change":1.005,"open":34.09,"high":34.2,"low":33.12,"tick":"down","last_trade_price":33.56,"last_trade_time":"2026-02-19T12:19:02","percent_change":3.08709,"prev_day_close":32.5549983978272},{"option":"SPY260930C00685000","bid":42.66,"bid_size":156.0,"ask":42.96,"ask_size":156.0,"iv":0.1803,"open_interest":261.0,"volume":6.0,"delta":0.5696,"gamma":0.0041,"vega":2.0817,"theta":-0.0793,"rho":2.0065,"theo":42.8354,"change":-0.965,"open":44.04,"high":44.37,"low":42.73,"tick":"up","last_trade_price":43.41,"last_trade_time":"2026-02-19T14:17:12","percent_change":-2.17465,"prev_day_close":44.375},{"option":"SPY260930P00685000","bid":34.48,"bid_size":243.0,"ask":34.58,"ask_size":182.0,"iv":0.1806,"open_interest":483.0,"volume":25.0,"delta":-0.4536,"gamma":0.0044,"vega":2.0735,"theta":-0.0871,"rho":-1.5483,"theo":34.5193,"change":2.03,"open":34.18,"high":34.92,"low":34.18,"tick":"up","last_trade_price":34.92,"last_trade_time":"2026-02-19T13:20:08","percent_change":6.17209,"prev_day_close":32.8899993896484},{"option":"SPY260930C00686000","bid":42.0,"bid_size":150.0,"ask":42.36,"ask_size":150.0,"iv":0.1798,"open_interest":12.0,"volume":21.0,"delta":0.5654,"gamma":0.0041,"vega":2.0867,"theta":-0.0792,"rho":1.99,"theo":42.1674,"change":-1.14,"open":43.5,"high":43.75,"low":42.52,"tick":"down","last_trade_price":42.52,"last_trade_time":"2026-02-19T11:53:34","percent_change":-2.61109,"prev_day_close":43.6599998474121},{"option":"SPY260930P00686000","bid":34.84,"bid_size":66.0,"ask":34.93,"ask_size":66.0,"iv":0.1798,"open_interest":111.0,"volume":0.0,"delta":-0.4579,"gamma":0.0045,"vega":2.0746,"theta":-0.087,"rho":-1.5511,"theo":34.8632,"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":33.2299995422363},{"option":"SPY260930C00687000","bid":41.36,"bid_size":157.0,"ask":41.68,"ask_size":157.0,"iv":0.179,"open_interest":72.0,"volume":1.0,"delta":0.5614,"gamma":0.0042,"vega":2.0898,"theta":-0.0791,"rho":1.9777,"theo":41.5238,"change":-0.72,"open":42.3,"high":42.3,"low":42.3,"tick":"up","last_trade_price":42.3,"last_trade_time":"2026-02-19T11:55:31","percent_change":-1.67364,"prev_day_close":43.0200004577637},{"option":"SPY260930P00687000","bid":35.19,"bid_size":122.0,"ask":35.29,"ask_size":122.0,"iv":0.1791,"open_interest":93.0,"volume":0.0,"delta":-0.4625,"gamma":0.0045,"vega":2.0755,"theta":-0.0869,"rho":-1.5625,"theo":35.2204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.62,"last_trade_time":"2026-02-18T10:37:07","percent_change":0.0,"prev_day_close":33.5750007629394},{"option":"SPY260930C00688000","bid":40.68,"bid_size":9.0,"ask":41.07,"ask_size":57.0,"iv":0.1782,"open_interest":85.0,"volume":0.0,"delta":0.5573,"gamma":0.0042,"vega":2.0927,"theta":-0.079,"rho":1.9653,"theo":40.8837,"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":42.3500003814697},{"option":"SPY260930P00688000","bid":35.55,"bid_size":182.0,"ask":35.65,"ask_size":182.0,"iv":0.1783,"open_interest":139.0,"volume":2.0,"delta":-0.4671,"gamma":0.0046,"vega":2.0771,"theta":-0.0868,"rho":-1.5749,"theo":35.5815,"change":0.37,"open":34.36,"high":34.36,"low":34.29,"tick":"down","last_trade_price":34.29,"last_trade_time":"2026-02-19T10:41:15","percent_change":1.0908,"prev_day_close":33.9200000762939},{"option":"SPY260930C00689000","bid":40.04,"bid_size":57.0,"ask":40.43,"ask_size":57.0,"iv":0.1775,"open_interest":110.0,"volume":0.0,"delta":0.5532,"gamma":0.0042,"vega":2.0954,"theta":-0.0788,"rho":1.9528,"theo":40.2473,"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":41.7450008392334},{"option":"SPY260930P00689000","bid":35.92,"bid_size":66.0,"ask":36.02,"ask_size":182.0,"iv":0.1776,"open_interest":222.0,"volume":5.0,"delta":-0.4718,"gamma":0.0046,"vega":2.0788,"theta":-0.0867,"rho":-1.5886,"theo":35.9476,"change":1.19,"open":35.46,"high":35.46,"low":35.46,"tick":"up","last_trade_price":35.46,"last_trade_time":"2026-02-19T14:12:30","percent_change":3.47242,"prev_day_close":34.2700004577637},{"option":"SPY260930C00690000","bid":39.56,"bid_size":116.0,"ask":39.63,"ask_size":179.0,"iv":0.1769,"open_interest":502.0,"volume":5.0,"delta":0.5491,"gamma":0.0042,"vega":2.098,"theta":-0.0787,"rho":1.9406,"theo":39.6332,"change":-1.97,"open":41.2,"high":41.2,"low":39.1,"tick":"down","last_trade_price":39.1,"last_trade_time":"2026-02-19T13:20:12","percent_change":-4.79669,"prev_day_close":41.0699996948242},{"option":"SPY260930P00690000","bid":36.28,"bid_size":250.0,"ask":36.39,"ask_size":192.0,"iv":0.1769,"open_interest":1440.0,"volume":0.0,"delta":-0.4764,"gamma":0.0046,"vega":2.0803,"theta":-0.0865,"rho":-1.6044,"theo":36.3187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.0,"last_trade_time":"2026-02-18T14:36:26","percent_change":0.0,"prev_day_close":34.6300010681152},{"option":"SPY260930C00691000","bid":38.93,"bid_size":117.0,"ask":39.0,"ask_size":117.0,"iv":0.1762,"open_interest":220.0,"volume":0.0,"delta":0.5449,"gamma":0.0042,"vega":2.1003,"theta":-0.0785,"rho":1.9277,"theo":39.0042,"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":40.4300003051758},{"option":"SPY260930P00691000","bid":36.66,"bid_size":121.0,"ask":36.76,"ask_size":121.0,"iv":0.1762,"open_interest":758.0,"volume":0.0,"delta":-0.4812,"gamma":0.0046,"vega":2.0814,"theta":-0.0864,"rho":-1.6079,"theo":36.6938,"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":34.9899997711182},{"option":"SPY260930C00695000","bid":36.45,"bid_size":125.0,"ask":36.52,"ask_size":181.0,"iv":0.1733,"open_interest":736.0,"volume":7.0,"delta":0.5278,"gamma":0.0043,"vega":2.1076,"theta":-0.0778,"rho":1.8748,"theo":36.5267,"change":-1.545,"open":36.69,"high":36.69,"low":36.33,"tick":"no_change","last_trade_price":36.33,"last_trade_time":"2026-02-19T13:00:08","percent_change":-4.07921,"prev_day_close":37.875},{"option":"SPY260930P00695000","bid":38.2,"bid_size":176.0,"ask":38.31,"ask_size":121.0,"iv":0.1734,"open_interest":221.0,"volume":0.0,"delta":-0.5006,"gamma":0.0048,"vega":2.0818,"theta":-0.0857,"rho":-1.6449,"theo":38.2538,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":35.78,"last_trade_time":"2026-02-18T15:54:55","percent_change":0.0,"prev_day_close":36.4850006103516},{"option":"SPY260930C00700000","bid":33.45,"bid_size":232.0,"ask":33.52,"ask_size":120.0,"iv":0.1698,"open_interest":1419.0,"volume":1.0,"delta":0.5057,"gamma":0.0044,"vega":2.112,"theta":-0.0767,"rho":1.8083,"theo":33.52,"change":-0.685,"open":34.13,"high":34.13,"low":34.13,"tick":"down","last_trade_price":34.13,"last_trade_time":"2026-02-19T14:20:19","percent_change":-1.96754,"prev_day_close":34.814998626709},{"option":"SPY260930P00700000","bid":40.24,"bid_size":161.0,"ask":40.36,"ask_size":181.0,"iv":0.1698,"open_interest":481.0,"volume":16.0,"delta":-0.5258,"gamma":0.0049,"vega":2.0708,"theta":-0.0848,"rho":-1.6504,"theo":40.2909,"change":1.945,"open":39.47,"high":40.42,"low":39.47,"tick":"up","last_trade_price":40.41,"last_trade_time":"2026-02-19T14:50:18","percent_change":5.05654,"prev_day_close":38.4650001525879},{"option":"SPY260930C00705000","bid":30.57,"bid_size":65.0,"ask":30.63,"ask_size":65.0,"iv":0.1663,"open_interest":754.0,"volume":1.0,"delta":0.4828,"gamma":0.0045,"vega":2.111,"theta":-0.0753,"rho":1.7337,"theo":30.6138,"change":-1.055,"open":30.81,"high":30.81,"low":30.81,"tick":"down","last_trade_price":30.81,"last_trade_time":"2026-02-19T12:10:35","percent_change":-3.31084,"prev_day_close":31.8649997711182},{"option":"SPY260930P00705000","bid":42.42,"bid_size":120.0,"ask":42.54,"ask_size":120.0,"iv":0.1662,"open_interest":28.0,"volume":0.0,"delta":-0.5525,"gamma":0.0051,"vega":2.0535,"theta":-0.0838,"rho":-1.6965,"theo":42.4781,"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":40.5599994659424},{"option":"SPY260930C00710000","bid":27.8,"bid_size":137.0,"ask":27.87,"ask_size":122.0,"iv":0.1628,"open_interest":993.0,"volume":1.0,"delta":0.4593,"gamma":0.0046,"vega":2.1025,"theta":-0.0737,"rho":1.6568,"theo":27.8535,"change":-0.815,"open":28.22,"high":28.22,"low":28.22,"tick":"down","last_trade_price":28.22,"last_trade_time":"2026-02-19T14:05:53","percent_change":-2.80696,"prev_day_close":29.0349998474121},{"option":"SPY260930P00710000","bid":44.74,"bid_size":164.0,"ask":44.86,"ask_size":63.0,"iv":0.1628,"open_interest":131.0,"volume":0.0,"delta":-0.5804,"gamma":0.0053,"vega":2.0262,"theta":-0.0825,"rho":-1.7205,"theo":44.827,"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":42.8099994659424},{"option":"SPY260930C00715000","bid":25.17,"bid_size":141.0,"ask":25.23,"ask_size":124.0,"iv":0.1595,"open_interest":1112.0,"volume":0.0,"delta":0.4352,"gamma":0.0047,"vega":2.0874,"theta":-0.0718,"rho":1.5791,"theo":25.2179,"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":26.335000038147},{"option":"SPY260930P00715000","bid":47.11,"bid_size":46.0,"ask":47.51,"ask_size":46.0,"iv":0.1596,"open_interest":7.0,"volume":0.0,"delta":-0.6095,"gamma":0.0054,"vega":1.9743,"theta":-0.081,"rho":-1.6971,"theo":47.324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":44.84,"last_trade_time":"2026-02-18T15:47:00","percent_change":0.0,"prev_day_close":45.2099990844727},{"option":"SPY260930C00720000","bid":22.67,"bid_size":206.0,"ask":22.73,"ask_size":68.0,"iv":0.1563,"open_interest":685.0,"volume":0.0,"delta":0.4105,"gamma":0.0047,"vega":2.0616,"theta":-0.0697,"rho":1.4958,"theo":22.7213,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.19,"last_trade_time":"2026-02-18T14:28:51","percent_change":0.0,"prev_day_close":23.7749996185303},{"option":"SPY260930P00720000","bid":49.77,"bid_size":7.0,"ask":50.19,"ask_size":44.0,"iv":0.1563,"open_interest":80.0,"volume":0.0,"delta":-0.6399,"gamma":0.0055,"vega":1.9292,"theta":-0.0793,"rho":-1.7022,"theo":50.0023,"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":47.7650012969971},{"option":"SPY260930C00725000","bid":20.32,"bid_size":215.0,"ask":20.39,"ask_size":186.0,"iv":0.1532,"open_interest":565.0,"volume":1.0,"delta":0.3856,"gamma":0.0047,"vega":2.0303,"theta":-0.0674,"rho":1.4105,"theo":20.3767,"change":-1.065,"open":20.29,"high":20.29,"low":20.29,"tick":"down","last_trade_price":20.29,"last_trade_time":"2026-02-19T14:41:09","percent_change":-4.98712,"prev_day_close":21.3549995422363},{"option":"SPY260930P00725000","bid":52.61,"bid_size":42.0,"ask":53.06,"ask_size":42.0,"iv":0.1532,"open_interest":29.0,"volume":0.0,"delta":-0.6711,"gamma":0.0056,"vega":1.8558,"theta":-0.0772,"rho":-1.6526,"theo":52.8613,"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":50.5100002288818},{"option":"SPY260930C00730000","bid":18.13,"bid_size":165.0,"ask":18.19,"ask_size":136.0,"iv":0.1502,"open_interest":468.0,"volume":0.0,"delta":0.3603,"gamma":0.0047,"vega":1.9918,"theta":-0.0648,"rho":1.3263,"theo":18.177,"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":19.0900001525879},{"option":"SPY260930P00730000","bid":55.65,"bid_size":115.0,"ask":56.06,"ask_size":115.0,"iv":0.1499,"open_interest":56.0,"volume":1.0,"delta":-0.7032,"gamma":0.0057,"vega":1.7644,"theta":-0.0746,"rho":-1.6489,"theo":55.9267,"change":2.105,"open":55.57,"high":55.57,"low":55.57,"tick":"up","last_trade_price":55.57,"last_trade_time":"2026-02-19T12:02:29","percent_change":3.93715,"prev_day_close":53.4650001525879},{"option":"SPY260930C00735000","bid":16.09,"bid_size":241.0,"ask":16.15,"ask_size":142.0,"iv":0.1474,"open_interest":148.0,"volume":0.0,"delta":0.3351,"gamma":0.0047,"vega":1.9385,"theta":-0.062,"rho":1.2369,"theo":16.1379,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.38,"last_trade_time":"2026-02-18T09:51:44","percent_change":0.0,"prev_day_close":16.9800004959106},{"option":"SPY260930P00735000","bid":58.87,"bid_size":6.0,"ask":59.41,"ask_size":38.0,"iv":0.1473,"open_interest":2.0,"volume":0.0,"delta":-0.7357,"gamma":0.0057,"vega":1.6684,"theta":-0.0714,"rho":-1.5687,"theo":59.1781,"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":56.6149997711182},{"option":"SPY260930C00740000","bid":14.21,"bid_size":189.0,"ask":14.27,"ask_size":196.0,"iv":0.1447,"open_interest":489.0,"volume":3.0,"delta":0.3101,"gamma":0.0046,"vega":1.8827,"theta":-0.059,"rho":1.1484,"theo":14.2591,"change":-0.92,"open":14.48,"high":14.48,"low":14.11,"tick":"down","last_trade_price":14.11,"last_trade_time":"2026-02-19T13:38:18","percent_change":-6.12109,"prev_day_close":15.0300002098084},{"option":"SPY260930P00740000","bid":61.13,"bid_size":209.0,"ask":62.89,"ask_size":37.0,"iv":0.1407,"open_interest":34.0,"volume":0.0,"delta":-0.7683,"gamma":0.0056,"vega":1.5299,"theta":-0.0672,"rho":-1.5185,"theo":62.6632,"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":60.0149993896484},{"option":"SPY260930C00745000","bid":12.49,"bid_size":204.0,"ask":12.55,"ask_size":153.0,"iv":0.1423,"open_interest":284.0,"volume":0.0,"delta":0.2853,"gamma":0.0045,"vega":1.8201,"theta":-0.056,"rho":1.0615,"theo":12.5335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":14.05,"last_trade_time":"2026-02-18T11:00:48","percent_change":0.0,"prev_day_close":13.2400002479553},{"option":"SPY260930P00745000","bid":64.82,"bid_size":208.0,"ask":66.58,"ask_size":5.0,"iv":0.1379,"open_interest":107.0,"volume":0.0,"delta":-0.8003,"gamma":0.0055,"vega":1.4198,"theta":-0.0623,"rho":-1.4622,"theo":66.3328,"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":63.5850009918213},{"option":"SPY260930C00750000","bid":10.94,"bid_size":94.0,"ask":10.99,"ask_size":195.0,"iv":0.1399,"open_interest":546.0,"volume":2.0,"delta":0.2613,"gamma":0.0044,"vega":1.7429,"theta":-0.0527,"rho":0.975,"theo":10.9752,"change":-0.105,"open":11.51,"high":11.51,"low":11.51,"tick":"no_change","last_trade_price":11.51,"last_trade_time":"2026-02-19T11:11:06","percent_change":-0.904006,"prev_day_close":11.6150002479553},{"option":"SPY260930P00750000","bid":68.59,"bid_size":278.0,"ask":71.87,"ask_size":4.0,"iv":0.1401,"open_interest":615.0,"volume":0.0,"delta":-0.831,"gamma":0.0052,"vega":1.2553,"theta":-0.0562,"rho":-1.3174,"theo":70.2249,"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":68.1399993896484},{"option":"SPY260930C00755000","bid":9.53,"bid_size":225.0,"ask":9.58,"ask_size":227.0,"iv":0.1378,"open_interest":463.0,"volume":0.0,"delta":0.238,"gamma":0.0042,"vega":1.667,"theta":-0.0495,"rho":0.8921,"theo":9.5659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.52,"last_trade_time":"2026-02-18T13:42:40","percent_change":0.0,"prev_day_close":10.1500000953674},{"option":"SPY260930P00755000","bid":72.81,"bid_size":191.0,"ask":75.71,"ask_size":106.0,"iv":0.1375,"open_interest":267.0,"volume":0.0,"delta":-0.8603,"gamma":0.0049,"vega":1.1113,"theta":-0.0493,"rho":-1.2566,"theo":74.3011,"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":72.1199989318848},{"option":"SPY260930C00760000","bid":8.27,"bid_size":250.0,"ask":8.32,"ask_size":199.0,"iv":0.1358,"open_interest":329.0,"volume":0.0,"delta":0.2158,"gamma":0.0041,"vega":1.5792,"theta":-0.0462,"rho":0.8104,"theo":8.3061,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.55,"last_trade_time":"2026-02-18T15:22:45","percent_change":0.0,"prev_day_close":8.83000040054321},{"option":"SPY260930P00760000","bid":77.08,"bid_size":191.0,"ask":79.97,"ask_size":106.0,"iv":0.1356,"open_interest":3.0,"volume":0.0,"delta":-0.8874,"gamma":0.0046,"vega":0.9588,"theta":-0.0417,"rho":-1.1177,"theo":78.5544,"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":76.0149993896484},{"option":"SPY260930C00765000","bid":7.15,"bid_size":304.0,"ask":7.2,"ask_size":217.0,"iv":0.1341,"open_interest":444.0,"volume":2.0,"delta":0.1947,"gamma":0.0039,"vega":1.4933,"theta":-0.0429,"rho":0.7328,"theo":7.1878,"change":-0.285,"open":7.4,"high":7.4,"low":7.37,"tick":"down","last_trade_price":7.37,"last_trade_time":"2026-02-19T09:36:03","percent_change":-3.72306,"prev_day_close":7.65499997138977},{"option":"SPY260930P00765000","bid":81.53,"bid_size":192.0,"ask":84.39,"ask_size":106.0,"iv":0.1339,"open_interest":0.0,"volume":0.0,"delta":-0.9149,"gamma":0.0046,"vega":0.7952,"theta":-0.0349,"rho":-0.9628,"theo":82.9764,"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":80.4200019836426},{"option":"SPY260930C00770000","bid":6.16,"bid_size":348.0,"ask":6.21,"ask_size":239.0,"iv":0.1325,"open_interest":610.0,"volume":0.0,"delta":0.1748,"gamma":0.0037,"vega":1.4053,"theta":-0.0396,"rho":0.6601,"theo":6.1971,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.06,"last_trade_time":"2026-02-18T12:37:45","percent_change":0.0,"prev_day_close":6.6100001335144},{"option":"SPY260930P00770000","bid":86.17,"bid_size":193.0,"ask":89.02,"ask_size":106.0,"iv":0.1336,"open_interest":0.0,"volume":0.0,"delta":-0.9448,"gamma":0.0054,"vega":0.6435,"theta":-0.0317,"rho":-0.7782,"theo":87.5396,"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":85.0200004577637},{"option":"SPY260930C00775000","bid":5.3,"bid_size":97.0,"ask":5.34,"ask_size":246.0,"iv":0.131,"open_interest":145.0,"volume":0.0,"delta":0.1563,"gamma":0.0034,"vega":1.3101,"theta":-0.0365,"rho":0.5914,"theo":5.3316,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.05,"last_trade_time":"2026-02-18T10:26:19","percent_change":0.0,"prev_day_close":5.69999980926514},{"option":"SPY260930P00775000","bid":90.71,"bid_size":1.0,"ask":94.17,"ask_size":1.0,"iv":0.1358,"open_interest":0.0,"volume":0.0,"delta":-0.9685,"gamma":0.005,"vega":0.4476,"theta":-0.0392,"rho":0.0,"theo":92.2758,"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":89.7649993896484},{"option":"SPY260930C00780000","bid":4.54,"bid_size":403.0,"ask":4.58,"ask_size":266.0,"iv":0.1298,"open_interest":363.0,"volume":0.0,"delta":0.1392,"gamma":0.0032,"vega":1.2219,"theta":-0.0334,"rho":0.5288,"theo":4.5723,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.24,"last_trade_time":"2026-02-18T11:27:39","percent_change":0.0,"prev_day_close":4.89499998092651},{"option":"SPY260930P00780000","bid":95.87,"bid_size":250.0,"ask":99.1,"ask_size":1.0,"iv":0.1419,"open_interest":0.0,"volume":0.0,"delta":-0.9868,"gamma":0.0021,"vega":0.1188,"theta":-0.0824,"rho":0.0,"theo":97.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.97,"last_trade_time":"2026-02-18T15:47:33","percent_change":0.0,"prev_day_close":94.4499969482422},{"option":"SPY260930C00785000","bid":3.88,"bid_size":502.0,"ask":3.92,"ask_size":131.0,"iv":0.1286,"open_interest":585.0,"volume":1.0,"delta":0.1235,"gamma":0.003,"vega":1.1293,"theta":-0.0305,"rho":0.4694,"theo":3.9146,"change":-0.005,"open":4.19,"high":4.19,"low":4.19,"tick":"up","last_trade_price":4.19,"last_trade_time":"2026-02-19T09:45:10","percent_change":-0.119188,"prev_day_close":4.1949999332428},{"option":"SPY260930P00785000","bid":100.64,"bid_size":1.0,"ask":104.1,"ask_size":1.0,"iv":0.1444,"open_interest":0.0,"volume":0.0,"delta":-0.9994,"gamma":0.0001,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":102.2758,"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":99.4449996948242},{"option":"SPY260930C00790000","bid":3.32,"bid_size":116.0,"ask":3.35,"ask_size":161.0,"iv":0.1278,"open_interest":452.0,"volume":0.0,"delta":0.1092,"gamma":0.0028,"vega":1.0417,"theta":-0.0277,"rho":0.4156,"theo":3.3446,"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":3.59499990940094},{"option":"SPY260930P00790000","bid":105.64,"bid_size":1.0,"ask":109.1,"ask_size":1.0,"iv":0.1494,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":107.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":104.444999694824},{"option":"SPY260930C00795000","bid":2.83,"bid_size":142.0,"ask":2.87,"ask_size":277.0,"iv":0.127,"open_interest":491.0,"volume":0.0,"delta":0.0963,"gamma":0.0025,"vega":0.9576,"theta":-0.0251,"rho":0.3671,"theo":2.8527,"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":3.07499992847443},{"option":"SPY260930P00795000","bid":110.79,"bid_size":183.0,"ask":114.1,"ask_size":1.0,"iv":0.1562,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.685001373291},{"option":"SPY260930C00800000","bid":2.41,"bid_size":995.0,"ask":2.45,"ask_size":816.0,"iv":0.1263,"open_interest":16470.0,"volume":146.0,"delta":0.0847,"gamma":0.0023,"vega":0.874,"theta":-0.0226,"rho":0.3232,"theo":2.4318,"change":-0.185,"open":2.5,"high":2.62,"low":2.43,"tick":"up","last_trade_price":2.44,"last_trade_time":"2026-02-19T13:30:50","percent_change":-7.04762,"prev_day_close":2.625},{"option":"SPY260930P00800000","bid":115.64,"bid_size":1.0,"ask":119.1,"ask_size":10.0,"iv":0.1592,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":117.2758,"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":114.444999694824},{"option":"SPY260930C00805000","bid":2.05,"bid_size":433.0,"ask":2.09,"ask_size":410.0,"iv":0.1257,"open_interest":128.0,"volume":1.0,"delta":0.0743,"gamma":0.0021,"vega":0.7998,"theta":-0.0204,"rho":0.2846,"theo":2.0724,"change":-0.1,"open":2.14,"high":2.14,"low":2.14,"tick":"down","last_trade_price":2.14,"last_trade_time":"2026-02-19T09:36:03","percent_change":-4.46429,"prev_day_close":2.24000000953674},{"option":"SPY260930P00805000","bid":120.64,"bid_size":1.0,"ask":124.1,"ask_size":1.0,"iv":0.164,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.455001831055},{"option":"SPY260930C00810000","bid":1.75,"bid_size":986.0,"ask":1.78,"ask_size":699.0,"iv":0.1252,"open_interest":452.0,"volume":0.0,"delta":0.0651,"gamma":0.0019,"vega":0.7266,"theta":-0.0183,"rho":0.2492,"theo":1.7656,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.0,"last_trade_time":"2026-02-18T13:43:22","percent_change":0.0,"prev_day_close":1.9099999666214},{"option":"SPY260930P00810000","bid":125.64,"bid_size":1.0,"ask":129.1,"ask_size":1.0,"iv":0.1688,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.450000762939},{"option":"SPY260930C00815000","bid":1.49,"bid_size":440.0,"ask":1.52,"ask_size":440.0,"iv":0.1249,"open_interest":152.0,"volume":0.0,"delta":0.057,"gamma":0.0017,"vega":0.6588,"theta":-0.0164,"rho":0.2181,"theo":1.5042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.64,"last_trade_time":"2026-02-18T14:55:41","percent_change":0.0,"prev_day_close":1.62999999523163},{"option":"SPY260930P00815000","bid":130.64,"bid_size":1.0,"ask":134.1,"ask_size":1.0,"iv":0.1736,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.434997558594},{"option":"SPY260930C00820000","bid":1.27,"bid_size":458.0,"ask":1.3,"ask_size":458.0,"iv":0.1247,"open_interest":1132.0,"volume":2.0,"delta":0.0498,"gamma":0.0016,"vega":0.5976,"theta":-0.0147,"rho":0.1908,"theo":1.2824,"change":-0.095,"open":1.4,"high":1.4,"low":1.3,"tick":"down","last_trade_price":1.3,"last_trade_time":"2026-02-19T12:53:11","percent_change":-6.81003,"prev_day_close":1.39499998092651},{"option":"SPY260930P00820000","bid":135.64,"bid_size":1.0,"ask":139.1,"ask_size":1.0,"iv":0.1782,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.449996948242},{"option":"SPY260930C00825000","bid":1.08,"bid_size":1168.0,"ask":1.11,"ask_size":1154.0,"iv":0.1245,"open_interest":581.0,"volume":0.0,"delta":0.0435,"gamma":0.0014,"vega":0.5397,"theta":-0.0132,"rho":0.167,"theo":1.0953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.27,"last_trade_time":"2026-02-18T11:15:04","percent_change":0.0,"prev_day_close":1.19499999284744},{"option":"SPY260930P00825000","bid":140.79,"bid_size":183.0,"ask":143.91,"ask_size":249.0,"iv":0.1823,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.684997558594},{"option":"SPY260930C00830000","bid":0.92,"bid_size":510.0,"ask":0.95,"ask_size":510.0,"iv":0.1245,"open_interest":171.0,"volume":1.0,"delta":0.038,"gamma":0.0012,"vega":0.4875,"theta":-0.0118,"rho":0.1459,"theo":0.9366,"change":-0.02,"open":1.0,"high":1.0,"low":1.0,"tick":"up","last_trade_price":1.0,"last_trade_time":"2026-02-19T11:36:25","percent_change":-1.96078,"prev_day_close":1.01999998092651},{"option":"SPY260930P00830000","bid":145.79,"bid_size":183.0,"ask":148.91,"ask_size":249.0,"iv":0.1869,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.684997558594},{"option":"SPY260930C00835000","bid":0.79,"bid_size":534.0,"ask":0.81,"ask_size":534.0,"iv":0.1245,"open_interest":69.0,"volume":0.0,"delta":0.0333,"gamma":0.0011,"vega":0.4404,"theta":-0.0106,"rho":0.1277,"theo":0.8026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T15:29:15","percent_change":0.0,"prev_day_close":0.875},{"option":"SPY260930P00835000","bid":150.64,"bid_size":1.0,"ask":154.1,"ask_size":1.0,"iv":0.192,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.449996948242},{"option":"SPY260930C00840000","bid":0.68,"bid_size":180.0,"ask":0.7,"ask_size":554.0,"iv":0.1247,"open_interest":124.0,"volume":0.0,"delta":0.0291,"gamma":0.001,"vega":0.3971,"theta":-0.0095,"rho":0.1119,"theo":0.6898,"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":0.75},{"option":"SPY260930P00840000","bid":155.64,"bid_size":1.0,"ask":159.1,"ask_size":1.0,"iv":0.1965,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.45499420166},{"option":"SPY260930C00845000","bid":0.58,"bid_size":809.0,"ask":0.6,"ask_size":572.0,"iv":0.1248,"open_interest":172.0,"volume":0.0,"delta":0.0255,"gamma":0.0009,"vega":0.3581,"theta":-0.0085,"rho":0.0979,"theo":0.5934,"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":0.645000010728836},{"option":"SPY260930P00845000","bid":160.64,"bid_size":1.0,"ask":164.1,"ask_size":1.0,"iv":0.201,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.449996948242},{"option":"SPY260930C00850000","bid":0.5,"bid_size":1230.0,"ask":0.52,"ask_size":817.0,"iv":0.1252,"open_interest":2362.0,"volume":0.0,"delta":0.0224,"gamma":0.0008,"vega":0.3233,"theta":-0.0076,"rho":0.0859,"theo":0.5123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.57,"last_trade_time":"2026-02-18T15:50:24","percent_change":0.0,"prev_day_close":0.560000002384186},{"option":"SPY260930P00850000","bid":165.64,"bid_size":1.0,"ask":169.1,"ask_size":1.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":167.2758,"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":164.449996948242},{"option":"SPY260930C00855000","bid":0.43,"bid_size":933.0,"ask":0.45,"ask_size":596.0,"iv":0.1254,"open_interest":111.0,"volume":1.0,"delta":0.0197,"gamma":0.0007,"vega":0.2917,"theta":-0.0068,"rho":0.0755,"theo":0.4434,"change":-0.04,"open":0.44,"high":0.44,"low":0.44,"tick":"down","last_trade_price":0.44,"last_trade_time":"2026-02-19T14:38:28","percent_change":-8.33333,"prev_day_close":0.480000004172325},{"option":"SPY260930P00855000","bid":170.8,"bid_size":193.0,"ask":173.64,"ask_size":106.0,"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":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.439994812012},{"option":"SPY260930C00860000","bid":0.37,"bid_size":817.0,"ask":0.39,"ask_size":596.0,"iv":0.1258,"open_interest":294.0,"volume":0.0,"delta":0.0173,"gamma":0.0006,"vega":0.2632,"theta":-0.0061,"rho":0.0664,"theo":0.3847,"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":0.420000001788139},{"option":"SPY260930P00860000","bid":175.64,"bid_size":1.0,"ask":179.1,"ask_size":1.0,"iv":0.214,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.439994812012},{"option":"SPY260930C00865000","bid":0.32,"bid_size":817.0,"ask":0.34,"ask_size":596.0,"iv":0.1262,"open_interest":222.0,"volume":0.0,"delta":0.0152,"gamma":0.0006,"vega":0.238,"theta":-0.0055,"rho":0.0585,"theo":0.3347,"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":0.359999999403954},{"option":"SPY260930P00865000","bid":180.64,"bid_size":1.0,"ask":184.1,"ask_size":1.0,"iv":0.2183,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.45499420166},{"option":"SPY260930C00870000","bid":0.28,"bid_size":1248.0,"ask":0.3,"ask_size":1119.0,"iv":0.1269,"open_interest":963.0,"volume":0.0,"delta":0.0135,"gamma":0.0005,"vega":0.2153,"theta":-0.005,"rho":0.0517,"theo":0.2923,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.31,"last_trade_time":"2026-02-18T14:56:57","percent_change":0.0,"prev_day_close":0.320000007748604},{"option":"SPY260930P00870000","bid":185.64,"bid_size":1.0,"ask":189.1,"ask_size":1.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.45499420166},{"option":"SPY260930C00875000","bid":0.25,"bid_size":624.0,"ask":0.26,"ask_size":596.0,"iv":0.1276,"open_interest":135.0,"volume":0.0,"delta":0.0119,"gamma":0.0004,"vega":0.1943,"theta":-0.0044,"rho":0.0456,"theo":0.255,"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":0.280000001192093},{"option":"SPY260930P00875000","bid":190.64,"bid_size":1.0,"ask":194.1,"ask_size":1.0,"iv":0.2268,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.439994812012},{"option":"SPY260930C00880000","bid":0.22,"bid_size":624.0,"ask":0.23,"ask_size":596.0,"iv":0.1283,"open_interest":292.0,"volume":0.0,"delta":0.0105,"gamma":0.0004,"vega":0.176,"theta":-0.004,"rho":0.0403,"theo":0.2237,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.24,"last_trade_time":"2026-02-18T14:55:10","percent_change":0.0,"prev_day_close":0.244999997317791},{"option":"SPY260930P00880000","bid":195.64,"bid_size":1.0,"ask":199.1,"ask_size":1.0,"iv":0.231,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.449996948242},{"option":"SPY260930C00885000","bid":0.19,"bid_size":624.0,"ask":0.2,"ask_size":596.0,"iv":0.1287,"open_interest":149.0,"volume":0.0,"delta":0.0094,"gamma":0.0004,"vega":0.1597,"theta":-0.0036,"rho":0.0358,"theo":0.1969,"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":0.214999996125698},{"option":"SPY260930P00885000","bid":200.64,"bid_size":1.0,"ask":204.1,"ask_size":1.0,"iv":0.2352,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":202.2758,"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":199.684997558594},{"option":"SPY260930C00890000","bid":0.17,"bid_size":624.0,"ask":0.18,"ask_size":596.0,"iv":0.1296,"open_interest":203.0,"volume":0.0,"delta":0.0083,"gamma":0.0003,"vega":0.1451,"theta":-0.0033,"rho":0.0319,"theo":0.1738,"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":0.190000005066395},{"option":"SPY260930P00890000","bid":205.79,"bid_size":201.0,"ask":208.64,"ask_size":106.0,"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":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.444999694824},{"option":"SPY260930C00895000","bid":0.15,"bid_size":624.0,"ask":0.16,"ask_size":596.0,"iv":0.1304,"open_interest":105.0,"volume":0.0,"delta":0.0074,"gamma":0.0003,"vega":0.1319,"theta":-0.003,"rho":0.0284,"theo":0.1538,"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":0.16499999910593},{"option":"SPY260930P00895000","bid":210.79,"bid_size":201.0,"ask":213.64,"ask_size":106.0,"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":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.444999694824},{"option":"SPY260930C00900000","bid":0.13,"bid_size":624.0,"ask":0.14,"ask_size":636.0,"iv":0.1308,"open_interest":2176.0,"volume":235.0,"delta":0.0066,"gamma":0.0003,"vega":0.1201,"theta":-0.0027,"rho":0.0254,"theo":0.1365,"change":-0.005,"open":0.15,"high":0.15,"low":0.14,"tick":"down","last_trade_price":0.14,"last_trade_time":"2026-02-19T13:57:30","percent_change":-3.44828,"prev_day_close":0.145000003278255},{"option":"SPY260930P00900000","bid":215.64,"bid_size":1.0,"ask":219.1,"ask_size":1.0,"iv":0.2474,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0855,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.45499420166},{"option":"SPY261218C00150000","bid":531.32,"bid_size":501.0,"ask":535.21,"ask_size":501.0,"iv":0.6913,"open_interest":2.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0303,"theta":0.0,"rho":0.9341,"theo":533.1684,"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":536.489990234375},{"option":"SPY261218P00150000","bid":0.29,"bid_size":522.0,"ask":0.31,"ask_size":482.0,"iv":0.6628,"open_interest":17734.0,"volume":1.0,"delta":-0.0023,"gamma":0.0,"vega":0.0447,"theta":-0.0046,"rho":-0.0151,"theo":0.3149,"change":0.015,"open":0.3,"high":0.3,"low":0.3,"tick":"up","last_trade_price":0.3,"last_trade_time":"2026-02-19T13:34:36","percent_change":5.26316,"prev_day_close":0.284999996423721},{"option":"SPY261218C00200000","bid":482.92,"bid_size":502.0,"ask":486.8,"ask_size":502.0,"iv":0.5747,"open_interest":661.0,"volume":0.0,"delta":0.997,"gamma":0.0,"vega":0.0833,"theta":0.0,"rho":1.5794,"theo":484.9551,"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":488.065002441406},{"option":"SPY261218P00200000","bid":0.6,"bid_size":846.0,"ask":0.62,"ask_size":839.0,"iv":0.589,"open_interest":5495.0,"volume":2.0,"delta":-0.0047,"gamma":0.0,"vega":0.0854,"theta":-0.0078,"rho":-0.0308,"theo":0.602,"change":0.025,"open":0.6,"high":0.6,"low":0.6,"tick":"up","last_trade_price":0.6,"last_trade_time":"2026-02-19T10:07:30","percent_change":4.34783,"prev_day_close":0.574999988079071},{"option":"SPY261218C00210000","bid":473.3,"bid_size":503.0,"ask":477.19,"ask_size":503.0,"iv":0.5631,"open_interest":385.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.0917,"theta":0.0,"rho":1.6552,"theo":475.346,"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":478.449996948242},{"option":"SPY261218P00210000","bid":0.68,"bid_size":846.0,"ask":0.69,"ask_size":156.0,"iv":0.5756,"open_interest":685.0,"volume":0.0,"delta":-0.0053,"gamma":0.0,"vega":0.096,"theta":-0.0086,"rho":-0.0351,"theo":0.6792,"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":0.655000001192093},{"option":"SPY261218C00220000","bid":463.69,"bid_size":503.0,"ask":467.57,"ask_size":503.0,"iv":0.5504,"open_interest":5.0,"volume":0.0,"delta":0.9956,"gamma":0.0,"vega":0.0988,"theta":0.0,"rho":1.7313,"theo":465.7419,"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":468.839996337891},{"option":"SPY261218P00220000","bid":0.76,"bid_size":1256.0,"ask":0.78,"ask_size":484.0,"iv":0.5628,"open_interest":599.0,"volume":23.0,"delta":-0.0061,"gamma":0.0,"vega":0.1077,"theta":-0.0094,"rho":-0.0398,"theo":0.7654,"change":0.035,"open":0.76,"high":0.77,"low":0.76,"tick":"up","last_trade_price":0.77,"last_trade_time":"2026-02-19T14:39:18","percent_change":4.7619,"prev_day_close":0.735000014305115},{"option":"SPY261218C00230000","bid":454.08,"bid_size":504.0,"ask":457.97,"ask_size":504.0,"iv":0.5387,"open_interest":14.0,"volume":0.0,"delta":0.9948,"gamma":0.0,"vega":0.1103,"theta":0.0,"rho":1.808,"theo":456.141,"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":459.164993286133},{"option":"SPY261218P00230000","bid":0.85,"bid_size":486.0,"ask":0.87,"ask_size":486.0,"iv":0.5504,"open_interest":429.0,"volume":0.0,"delta":-0.0069,"gamma":0.0001,"vega":0.1203,"theta":-0.0103,"rho":-0.045,"theo":0.8583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.81,"last_trade_time":"2026-02-18T14:20:23","percent_change":0.0,"prev_day_close":0.814999997615814},{"option":"SPY261218C00240000","bid":444.48,"bid_size":504.0,"ask":448.37,"ask_size":504.0,"iv":0.5275,"open_interest":25.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.1321,"theta":0.0,"rho":1.8778,"theo":446.5466,"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":449.615005493164},{"option":"SPY261218P00240000","bid":0.95,"bid_size":850.0,"ask":0.97,"ask_size":840.0,"iv":0.5384,"open_interest":19544.0,"volume":3002.0,"delta":-0.0078,"gamma":0.0001,"vega":0.1341,"theta":-0.0112,"rho":-0.0508,"theo":0.96,"change":0.045,"open":0.95,"high":0.96,"low":0.95,"tick":"no_change","last_trade_price":0.96,"last_trade_time":"2026-02-19T14:37:51","percent_change":4.91803,"prev_day_close":0.915000021457672},{"option":"SPY261218C00245000","bid":439.69,"bid_size":505.0,"ask":443.57,"ask_size":505.0,"iv":0.5224,"open_interest":21.0,"volume":0.0,"delta":0.9935,"gamma":0.0001,"vega":0.1385,"theta":0.0,"rho":1.9147,"theo":441.7564,"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":444.839996337891},{"option":"SPY261218P00245000","bid":1.01,"bid_size":158.0,"ask":1.02,"ask_size":488.0,"iv":0.5327,"open_interest":255.0,"volume":7.0,"delta":-0.0083,"gamma":0.0001,"vega":0.1416,"theta":-0.0117,"rho":-0.0541,"theo":1.0165,"change":0.035,"open":1.01,"high":1.01,"low":1.0,"tick":"no_change","last_trade_price":1.0,"last_trade_time":"2026-02-19T10:51:59","percent_change":3.62694,"prev_day_close":0.965000003576279},{"option":"SPY261218C00250000","bid":434.89,"bid_size":505.0,"ask":438.78,"ask_size":505.0,"iv":0.517,"open_interest":257.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.1447,"theta":0.0,"rho":1.9516,"theo":436.9679,"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":440.044998168945},{"option":"SPY261218P00250000","bid":1.06,"bid_size":844.0,"ask":1.07,"ask_size":146.0,"iv":0.5268,"open_interest":2158.0,"volume":21.0,"delta":-0.0087,"gamma":0.0001,"vega":0.1487,"theta":-0.0122,"rho":-0.0571,"theo":1.0672,"change":0.045,"open":1.07,"high":1.07,"low":1.06,"tick":"no_change","last_trade_price":1.06,"last_trade_time":"2026-02-19T10:10:09","percent_change":4.4335,"prev_day_close":1.01499998569489},{"option":"SPY261218C00255000","bid":430.1,"bid_size":505.0,"ask":433.98,"ask_size":505.0,"iv":0.5112,"open_interest":4.0,"volume":0.0,"delta":0.9925,"gamma":0.0001,"vega":0.1506,"theta":0.0,"rho":1.9885,"theo":432.1809,"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":435.255004882812},{"option":"SPY261218P00255000","bid":1.12,"bid_size":490.0,"ask":1.13,"ask_size":490.0,"iv":0.5212,"open_interest":1468.0,"volume":0.0,"delta":-0.0093,"gamma":0.0001,"vega":0.1566,"theta":-0.0127,"rho":-0.0605,"theo":1.1273,"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":1.06999999284744},{"option":"SPY261218C00260000","bid":425.32,"bid_size":269.0,"ask":429.19,"ask_size":505.0,"iv":0.5062,"open_interest":14.0,"volume":0.0,"delta":0.992,"gamma":0.0001,"vega":0.156,"theta":0.0,"rho":2.0256,"theo":427.3951,"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":430.464996337891},{"option":"SPY261218P00260000","bid":1.18,"bid_size":159.0,"ask":1.19,"ask_size":490.0,"iv":0.5156,"open_interest":2631.0,"volume":1.0,"delta":-0.0098,"gamma":0.0001,"vega":0.1646,"theta":-0.0132,"rho":-0.0641,"theo":1.1879,"change":0.055,"open":1.18,"high":1.18,"low":1.18,"tick":"down","last_trade_price":1.18,"last_trade_time":"2026-02-19T09:50:55","percent_change":4.88889,"prev_day_close":1.125},{"option":"SPY261218C00265000","bid":420.53,"bid_size":269.0,"ask":424.4,"ask_size":505.0,"iv":0.5006,"open_interest":120.0,"volume":0.0,"delta":0.9915,"gamma":0.0001,"vega":0.1609,"theta":0.0,"rho":2.0628,"theo":422.6103,"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":425.630004882812},{"option":"SPY261218P00265000","bid":1.24,"bid_size":159.0,"ask":1.25,"ask_size":492.0,"iv":0.51,"open_interest":145.0,"volume":0.0,"delta":-0.0104,"gamma":0.0001,"vega":0.1726,"theta":-0.0137,"rho":-0.0676,"theo":1.2488,"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":1.18500000238419},{"option":"SPY261218C00270000","bid":415.73,"bid_size":506.0,"ask":419.61,"ask_size":506.0,"iv":0.4948,"open_interest":63.0,"volume":0.0,"delta":0.9909,"gamma":0.0001,"vega":0.1652,"theta":0.0,"rho":2.1002,"theo":417.8262,"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":420.889999389648},{"option":"SPY261218P00270000","bid":1.3,"bid_size":492.0,"ask":1.31,"ask_size":159.0,"iv":0.5045,"open_interest":472.0,"volume":0.0,"delta":-0.0109,"gamma":0.0001,"vega":0.1806,"theta":-0.0142,"rho":-0.0711,"theo":1.3077,"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":1.24500000476837},{"option":"SPY261218C00275000","bid":410.94,"bid_size":506.0,"ask":414.83,"ask_size":506.0,"iv":0.4896,"open_interest":121.0,"volume":0.0,"delta":0.9904,"gamma":0.0001,"vega":0.1734,"theta":0.0,"rho":2.1379,"theo":413.0425,"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":416.089996337891},{"option":"SPY261218P00275000","bid":1.36,"bid_size":494.0,"ask":1.38,"ask_size":1107.0,"iv":0.4993,"open_interest":5377.0,"volume":3.0,"delta":-0.0116,"gamma":0.0001,"vega":0.1894,"theta":-0.0148,"rho":-0.075,"theo":1.375,"change":0.055,"open":1.36,"high":1.36,"low":1.36,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-19T10:15:36","percent_change":4.21456,"prev_day_close":1.30499994754791},{"option":"SPY261218C00280000","bid":406.16,"bid_size":506.0,"ask":410.04,"ask_size":506.0,"iv":0.4844,"open_interest":56.0,"volume":1.0,"delta":0.9898,"gamma":0.0001,"vega":0.1889,"theta":0.0,"rho":2.1757,"theo":408.259,"change":-1.315,"open":410.0,"high":410.0,"low":410.0,"tick":"down","last_trade_price":410.0,"last_trade_time":"2026-02-19T10:24:18","percent_change":-0.319707,"prev_day_close":411.315002441406},{"option":"SPY261218P00280000","bid":1.43,"bid_size":494.0,"ask":1.44,"ask_size":148.0,"iv":0.4938,"open_interest":813.0,"volume":0.0,"delta":-0.0122,"gamma":0.0001,"vega":0.1983,"theta":-0.0153,"rho":-0.079,"theo":1.4415,"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":1.37000000476837},{"option":"SPY261218C00285000","bid":401.38,"bid_size":507.0,"ask":405.26,"ask_size":507.0,"iv":0.4794,"open_interest":103.0,"volume":0.0,"delta":0.9892,"gamma":0.0001,"vega":0.205,"theta":0.0,"rho":2.2041,"theo":403.4767,"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":406.53498840332},{"option":"SPY261218P00285000","bid":1.5,"bid_size":496.0,"ask":1.51,"ask_size":161.0,"iv":0.4886,"open_interest":147.0,"volume":0.0,"delta":-0.0128,"gamma":0.0001,"vega":0.2073,"theta":-0.0158,"rho":-0.083,"theo":1.5074,"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":1.43500000238419},{"option":"SPY261218C00290000","bid":396.6,"bid_size":507.0,"ask":400.48,"ask_size":507.0,"iv":0.4745,"open_interest":20.0,"volume":0.0,"delta":0.9885,"gamma":0.0001,"vega":0.2138,"theta":0.0,"rho":2.2397,"theo":398.7036,"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":401.759994506836},{"option":"SPY261218P00290000","bid":1.57,"bid_size":496.0,"ask":1.58,"ask_size":844.0,"iv":0.4832,"open_interest":1382.0,"volume":0.0,"delta":-0.0135,"gamma":0.0001,"vega":0.217,"theta":-0.0164,"rho":-0.0874,"theo":1.58,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.44,"last_trade_time":"2026-02-18T10:24:03","percent_change":0.0,"prev_day_close":1.5},{"option":"SPY261218C00295000","bid":391.82,"bid_size":507.0,"ask":395.71,"ask_size":507.0,"iv":0.4698,"open_interest":78.0,"volume":0.0,"delta":0.9878,"gamma":0.0001,"vega":0.2224,"theta":0.0,"rho":2.2753,"theo":393.9322,"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":396.979995727539},{"option":"SPY261218P00295000","bid":1.64,"bid_size":498.0,"ask":1.66,"ask_size":498.0,"iv":0.4778,"open_interest":187.0,"volume":0.0,"delta":-0.0142,"gamma":0.0001,"vega":0.2268,"theta":-0.0169,"rho":-0.0918,"theo":1.6522,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-18T10:13:44","percent_change":0.0,"prev_day_close":1.56999999284744},{"option":"SPY261218C00300000","bid":387.05,"bid_size":507.0,"ask":390.93,"ask_size":507.0,"iv":0.4647,"open_interest":258.0,"volume":0.0,"delta":0.9871,"gamma":0.0001,"vega":0.2307,"theta":0.0,"rho":2.3109,"theo":389.1625,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":393.3,"last_trade_time":"2026-02-18T10:12:55","percent_change":0.0,"prev_day_close":392.139999389648},{"option":"SPY261218P00300000","bid":1.72,"bid_size":149.0,"ask":1.73,"ask_size":1356.0,"iv":0.4726,"open_interest":1670.0,"volume":20.0,"delta":-0.0149,"gamma":0.0001,"vega":0.2367,"theta":-0.0175,"rho":-0.0965,"theo":1.7263,"change":0.075,"open":1.7,"high":1.72,"low":1.7,"tick":"up","last_trade_price":1.72,"last_trade_time":"2026-02-19T11:07:26","percent_change":4.55927,"prev_day_close":1.64499998092651},{"option":"SPY261218C00305000","bid":382.27,"bid_size":508.0,"ask":386.16,"ask_size":508.0,"iv":0.4595,"open_interest":4.0,"volume":0.0,"delta":0.9864,"gamma":0.0001,"vega":0.2386,"theta":0.0,"rho":2.3465,"theo":384.3943,"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":387.429992675781},{"option":"SPY261218P00305000","bid":1.79,"bid_size":500.0,"ask":1.81,"ask_size":500.0,"iv":0.4676,"open_interest":121.0,"volume":0.0,"delta":-0.0156,"gamma":0.0001,"vega":0.2464,"theta":-0.018,"rho":-0.101,"theo":1.7973,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.64,"last_trade_time":"2026-02-18T10:25:37","percent_change":0.0,"prev_day_close":1.7150000333786},{"option":"SPY261218C00310000","bid":377.5,"bid_size":508.0,"ask":381.39,"ask_size":508.0,"iv":0.4545,"open_interest":65.0,"volume":0.0,"delta":0.9856,"gamma":0.0001,"vega":0.2459,"theta":0.0,"rho":2.3823,"theo":379.6274,"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":382.615005493164},{"option":"SPY261218P00310000","bid":1.87,"bid_size":500.0,"ask":1.89,"ask_size":500.0,"iv":0.4623,"open_interest":184.0,"volume":0.0,"delta":-0.0164,"gamma":0.0001,"vega":0.2568,"theta":-0.0185,"rho":-0.1058,"theo":1.8753,"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":1.78999996185303},{"option":"SPY261218C00315000","bid":372.73,"bid_size":508.0,"ask":376.62,"ask_size":508.0,"iv":0.4495,"open_interest":168.0,"volume":0.0,"delta":0.9848,"gamma":0.0001,"vega":0.2526,"theta":0.0,"rho":2.4183,"theo":374.8616,"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":377.889999389648},{"option":"SPY261218P00315000","bid":1.95,"bid_size":502.0,"ask":1.97,"ask_size":502.0,"iv":0.4572,"open_interest":440.0,"volume":0.0,"delta":-0.0172,"gamma":0.0001,"vega":0.2674,"theta":-0.0191,"rho":-0.1108,"theo":1.9553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.9,"last_trade_time":"2026-02-18T15:31:27","percent_change":0.0,"prev_day_close":1.87000000476837},{"option":"SPY261218C00320000","bid":367.97,"bid_size":509.0,"ask":371.85,"ask_size":509.0,"iv":0.4446,"open_interest":29.0,"volume":0.0,"delta":0.984,"gamma":0.0001,"vega":0.2587,"theta":0.0,"rho":2.4546,"theo":370.0966,"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":373.095001220703},{"option":"SPY261218P00320000","bid":2.03,"bid_size":504.0,"ask":2.05,"ask_size":1314.0,"iv":0.4522,"open_interest":1121.0,"volume":25.0,"delta":-0.018,"gamma":0.0002,"vega":0.2783,"theta":-0.0197,"rho":-0.116,"theo":2.0374,"change":0.08,"open":2.03,"high":2.03,"low":2.03,"tick":"up","last_trade_price":2.03,"last_trade_time":"2026-02-19T10:12:43","percent_change":4.10256,"prev_day_close":1.95000004768372},{"option":"SPY261218C00325000","bid":363.2,"bid_size":509.0,"ask":367.09,"ask_size":509.0,"iv":0.4398,"open_interest":59.0,"volume":0.0,"delta":0.9832,"gamma":0.0002,"vega":0.2676,"theta":0.0,"rho":2.4912,"theo":365.3322,"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":368.350006103516},{"option":"SPY261218P00325000","bid":2.12,"bid_size":163.0,"ask":2.13,"ask_size":504.0,"iv":0.447,"open_interest":2877.0,"volume":30.0,"delta":-0.0189,"gamma":0.0002,"vega":0.2895,"theta":-0.0202,"rho":-0.1213,"theo":2.1217,"change":0.12,"open":2.1,"high":2.15,"low":2.1,"tick":"up","last_trade_price":2.15,"last_trade_time":"2026-02-19T13:20:12","percent_change":5.91133,"prev_day_close":2.02999997138977},{"option":"SPY261218C00330000","bid":358.45,"bid_size":269.0,"ask":362.32,"ask_size":510.0,"iv":0.4351,"open_interest":23.0,"volume":0.0,"delta":0.9824,"gamma":0.0002,"vega":0.2866,"theta":0.0,"rho":2.5281,"theo":360.5681,"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":363.574996948242},{"option":"SPY261218P00330000","bid":2.2,"bid_size":506.0,"ask":2.22,"ask_size":1264.0,"iv":0.4421,"open_interest":768.0,"volume":0.0,"delta":-0.0198,"gamma":0.0002,"vega":0.301,"theta":-0.0208,"rho":-0.1267,"theo":2.2081,"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":2.10999989509583},{"option":"SPY261218C00335000","bid":353.68,"bid_size":510.0,"ask":357.56,"ask_size":510.0,"iv":0.4302,"open_interest":10.0,"volume":0.0,"delta":0.9815,"gamma":0.0002,"vega":0.308,"theta":0.0,"rho":2.5653,"theo":355.804,"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":358.820007324219},{"option":"SPY261218P00335000","bid":2.29,"bid_size":506.0,"ask":2.31,"ask_size":506.0,"iv":0.4372,"open_interest":360.0,"volume":0.0,"delta":-0.0207,"gamma":0.0002,"vega":0.313,"theta":-0.0214,"rho":-0.1325,"theo":2.2968,"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":2.20000004768372},{"option":"SPY261218C00340000","bid":348.92,"bid_size":510.0,"ask":352.8,"ask_size":510.0,"iv":0.4255,"open_interest":58.0,"volume":2.0,"delta":0.9806,"gamma":0.0002,"vega":0.3221,"theta":0.0,"rho":2.5862,"theo":351.0496,"change":-1.18,"open":352.99,"high":352.99,"low":352.88,"tick":"down","last_trade_price":352.88,"last_trade_time":"2026-02-19T10:48:02","percent_change":-0.333276,"prev_day_close":354.059997558594},{"option":"SPY261218P00340000","bid":2.38,"bid_size":502.0,"ask":2.4,"ask_size":1216.0,"iv":0.4322,"open_interest":3028.0,"volume":0.0,"delta":-0.0217,"gamma":0.0002,"vega":0.3253,"theta":-0.022,"rho":-0.1384,"theo":2.388,"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":2.2849999666214},{"option":"SPY261218C00345000","bid":344.16,"bid_size":511.0,"ask":348.04,"ask_size":511.0,"iv":0.4208,"open_interest":4.0,"volume":0.0,"delta":0.9796,"gamma":0.0002,"vega":0.3336,"theta":0.0,"rho":2.62,"theo":346.3001,"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":349.300003051758},{"option":"SPY261218P00345000","bid":2.47,"bid_size":498.0,"ask":2.49,"ask_size":498.0,"iv":0.4271,"open_interest":339.0,"volume":4.0,"delta":-0.0227,"gamma":0.0002,"vega":0.3382,"theta":-0.0226,"rho":-0.1448,"theo":2.484,"change":0.095,"open":2.46,"high":2.47,"low":2.46,"tick":"up","last_trade_price":2.47,"last_trade_time":"2026-02-19T12:08:25","percent_change":4.0,"prev_day_close":2.375},{"option":"SPY261218C00350000","bid":339.42,"bid_size":269.0,"ask":343.29,"ask_size":511.0,"iv":0.4163,"open_interest":77.0,"volume":0.0,"delta":0.9786,"gamma":0.0002,"vega":0.3449,"theta":0.0,"rho":2.6537,"theo":341.553,"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":344.539993286133},{"option":"SPY261218P00350000","bid":2.57,"bid_size":494.0,"ask":2.59,"ask_size":1170.0,"iv":0.4224,"open_interest":4571.0,"volume":0.0,"delta":-0.0237,"gamma":0.0002,"vega":0.351,"theta":-0.0232,"rho":-0.151,"theo":2.5781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.47,"last_trade_time":"2026-02-18T09:35:43","percent_change":0.0,"prev_day_close":2.4650000333786},{"option":"SPY261218C00355000","bid":334.66,"bid_size":512.0,"ask":338.54,"ask_size":512.0,"iv":0.4113,"open_interest":16.0,"volume":0.0,"delta":0.9775,"gamma":0.0002,"vega":0.3558,"theta":0.0,"rho":2.6874,"theo":336.8082,"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":339.789993286133},{"option":"SPY261218P00355000","bid":2.67,"bid_size":490.0,"ask":2.69,"ask_size":1154.0,"iv":0.4174,"open_interest":829.0,"volume":0.0,"delta":-0.0248,"gamma":0.0002,"vega":0.3643,"theta":-0.0238,"rho":-0.1576,"theo":2.6775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.58,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":2.55999994277954},{"option":"SPY261218C00360000","bid":329.91,"bid_size":512.0,"ask":333.79,"ask_size":512.0,"iv":0.4065,"open_interest":8.0,"volume":0.0,"delta":0.9765,"gamma":0.0002,"vega":0.3662,"theta":0.0,"rho":2.7211,"theo":332.0658,"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":335.029998779297},{"option":"SPY261218P00360000","bid":2.77,"bid_size":486.0,"ask":2.79,"ask_size":840.0,"iv":0.4127,"open_interest":1943.0,"volume":5.0,"delta":-0.0259,"gamma":0.0002,"vega":0.3779,"theta":-0.0244,"rho":-0.1646,"theo":2.7798,"change":0.13,"open":2.77,"high":2.79,"low":2.77,"tick":"up","last_trade_price":2.79,"last_trade_time":"2026-02-19T13:56:59","percent_change":4.88721,"prev_day_close":2.66000008583069},{"option":"SPY261218C00365000","bid":325.16,"bid_size":513.0,"ask":329.05,"ask_size":513.0,"iv":0.4018,"open_interest":55.0,"volume":0.0,"delta":0.9753,"gamma":0.0002,"vega":0.3758,"theta":0.0,"rho":2.7552,"theo":327.3256,"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":330.28498840332},{"option":"SPY261218P00365000","bid":2.87,"bid_size":482.0,"ask":2.89,"ask_size":482.0,"iv":0.4078,"open_interest":1905.0,"volume":0.0,"delta":-0.027,"gamma":0.0002,"vega":0.3921,"theta":-0.0251,"rho":-0.1716,"theo":2.889,"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":2.75999999046326},{"option":"SPY261218C00370000","bid":320.42,"bid_size":513.0,"ask":324.31,"ask_size":513.0,"iv":0.3972,"open_interest":114.0,"volume":0.0,"delta":0.9742,"gamma":0.0002,"vega":0.3846,"theta":0.0,"rho":2.7895,"theo":322.5874,"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":325.539993286133},{"option":"SPY261218P00370000","bid":2.98,"bid_size":478.0,"ask":3.0,"ask_size":478.0,"iv":0.403,"open_interest":2049.0,"volume":0.0,"delta":-0.0282,"gamma":0.0003,"vega":0.4064,"theta":-0.0257,"rho":-0.1789,"theo":2.998,"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":315.69,"bid_size":514.0,"ask":319.57,"ask_size":514.0,"iv":0.3928,"open_interest":23.0,"volume":0.0,"delta":0.973,"gamma":0.0003,"vega":0.3926,"theta":0.0,"rho":2.8242,"theo":317.851,"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":320.800003051758},{"option":"SPY261218P00375000","bid":3.09,"bid_size":474.0,"ask":3.11,"ask_size":154.0,"iv":0.3984,"open_interest":8003.0,"volume":0.0,"delta":-0.0295,"gamma":0.0003,"vega":0.4209,"theta":-0.0263,"rho":-0.1866,"theo":3.1093,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.0,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":2.97000002861023},{"option":"SPY261218C00380000","bid":310.95,"bid_size":515.0,"ask":314.84,"ask_size":515.0,"iv":0.3883,"open_interest":33.0,"volume":0.0,"delta":0.9717,"gamma":0.0003,"vega":0.4113,"theta":0.0,"rho":2.8594,"theo":313.1161,"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":316.059997558594},{"option":"SPY261218P00380000","bid":3.21,"bid_size":468.0,"ask":3.23,"ask_size":762.0,"iv":0.3938,"open_interest":796.0,"volume":0.0,"delta":-0.0308,"gamma":0.0003,"vega":0.4363,"theta":-0.027,"rho":-0.1941,"theo":3.2268,"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":306.22,"bid_size":515.0,"ask":310.11,"ask_size":515.0,"iv":0.3839,"open_interest":23.0,"volume":0.0,"delta":0.9705,"gamma":0.0003,"vega":0.4374,"theta":0.0,"rho":2.895,"theo":308.3825,"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":311.320007324219},{"option":"SPY261218P00385000","bid":3.33,"bid_size":464.0,"ask":3.35,"ask_size":741.0,"iv":0.3892,"open_interest":1996.0,"volume":2.0,"delta":-0.0321,"gamma":0.0003,"vega":0.452,"theta":-0.0277,"rho":-0.2023,"theo":3.3472,"change":0.08,"open":3.27,"high":3.27,"low":3.27,"tick":"up","last_trade_price":3.27,"last_trade_time":"2026-02-19T09:30:00","percent_change":2.50784,"prev_day_close":3.19000005722046},{"option":"SPY261218C00390000","bid":301.5,"bid_size":516.0,"ask":305.38,"ask_size":516.0,"iv":0.3796,"open_interest":148.0,"volume":0.0,"delta":0.9691,"gamma":0.0003,"vega":0.4643,"theta":0.0,"rho":2.9106,"theo":303.6525,"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":306.580001831055},{"option":"SPY261218P00390000","bid":3.46,"bid_size":149.0,"ask":3.48,"ask_size":722.0,"iv":0.3849,"open_interest":2482.0,"volume":0.0,"delta":-0.0335,"gamma":0.0003,"vega":0.4681,"theta":-0.0283,"rho":-0.2105,"theo":3.4686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.18,"last_trade_time":"2026-02-18T11:09:10","percent_change":0.0,"prev_day_close":3.30999994277954},{"option":"SPY261218C00395000","bid":296.78,"bid_size":517.0,"ask":300.66,"ask_size":517.0,"iv":0.3755,"open_interest":93.0,"volume":0.0,"delta":0.9677,"gamma":0.0003,"vega":0.4799,"theta":0.0,"rho":2.9415,"theo":298.9384,"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":301.865005493164},{"option":"SPY261218P00395000","bid":3.59,"bid_size":147.0,"ask":3.61,"ask_size":703.0,"iv":0.3804,"open_interest":868.0,"volume":0.0,"delta":-0.035,"gamma":0.0003,"vega":0.4849,"theta":-0.029,"rho":-0.2195,"theo":3.5979,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.3,"last_trade_time":"2026-02-18T11:10:53","percent_change":0.0,"prev_day_close":3.43500006198883},{"option":"SPY261218C00400000","bid":292.06,"bid_size":518.0,"ask":295.94,"ask_size":518.0,"iv":0.3711,"open_interest":13743.0,"volume":0.0,"delta":0.9662,"gamma":0.0003,"vega":0.4955,"theta":0.0,"rho":2.9722,"theo":294.2289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":297.72,"last_trade_time":"2026-02-18T14:13:39","percent_change":0.0,"prev_day_close":297.104995727539},{"option":"SPY261218P00400000","bid":3.72,"bid_size":554.0,"ask":3.74,"ask_size":778.0,"iv":0.3758,"open_interest":18262.0,"volume":9.0,"delta":-0.0365,"gamma":0.0004,"vega":0.5026,"theta":-0.0297,"rho":-0.2289,"theo":3.7344,"change":0.15,"open":3.7,"high":3.71,"low":3.66,"tick":"up","last_trade_price":3.71,"last_trade_time":"2026-02-19T14:21:41","percent_change":4.21348,"prev_day_close":3.55999994277954},{"option":"SPY261218C00405000","bid":287.35,"bid_size":518.0,"ask":291.23,"ask_size":518.0,"iv":0.3667,"open_interest":261.0,"volume":0.0,"delta":0.9646,"gamma":0.0004,"vega":0.5108,"theta":0.0,"rho":3.0027,"theo":289.5243,"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":292.425003051758},{"option":"SPY261218P00405000","bid":3.86,"bid_size":638.0,"ask":3.88,"ask_size":965.0,"iv":0.3715,"open_interest":1284.0,"volume":0.0,"delta":-0.0381,"gamma":0.0004,"vega":0.5206,"theta":-0.0304,"rho":-0.2382,"theo":3.8742,"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":3.70000004768372},{"option":"SPY261218C00410000","bid":282.64,"bid_size":520.0,"ask":286.53,"ask_size":520.0,"iv":0.3624,"open_interest":190.0,"volume":0.0,"delta":0.963,"gamma":0.0004,"vega":0.5254,"theta":0.0,"rho":3.0332,"theo":284.8247,"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":287.71501159668},{"option":"SPY261218P00410000","bid":4.01,"bid_size":438.0,"ask":4.03,"ask_size":727.0,"iv":0.3672,"open_interest":16644.0,"volume":0.0,"delta":-0.0398,"gamma":0.0004,"vega":0.5389,"theta":-0.0311,"rho":-0.2486,"theo":4.0196,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.81,"last_trade_time":"2026-02-18T14:18:54","percent_change":0.0,"prev_day_close":3.82999992370606},{"option":"SPY261218C00415000","bid":277.95,"bid_size":521.0,"ask":281.83,"ask_size":521.0,"iv":0.3583,"open_interest":147.0,"volume":0.0,"delta":0.9613,"gamma":0.0004,"vega":0.5391,"theta":0.0,"rho":3.064,"theo":280.1299,"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":283.009994506836},{"option":"SPY261218P00415000","bid":4.16,"bid_size":599.0,"ask":4.18,"ask_size":208.0,"iv":0.3629,"open_interest":4591.0,"volume":2.0,"delta":-0.0415,"gamma":0.0004,"vega":0.5578,"theta":-0.0319,"rho":-0.2593,"theo":4.1718,"change":0.16,"open":4.14,"high":4.14,"low":4.14,"tick":"up","last_trade_price":4.14,"last_trade_time":"2026-02-19T09:50:10","percent_change":4.0201,"prev_day_close":3.98000001907349},{"option":"SPY261218C00420000","bid":273.26,"bid_size":522.0,"ask":277.14,"ask_size":522.0,"iv":0.3542,"open_interest":78.0,"volume":0.0,"delta":0.9595,"gamma":0.0004,"vega":0.5516,"theta":0.0,"rho":3.0953,"theo":275.44,"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":278.309997558594},{"option":"SPY261218P00420000","bid":4.32,"bid_size":580.0,"ask":4.34,"ask_size":428.0,"iv":0.3587,"open_interest":3883.0,"volume":179.0,"delta":-0.0434,"gamma":0.0004,"vega":0.5773,"theta":-0.0326,"rho":-0.2699,"theo":4.3302,"change":0.21,"open":4.34,"high":4.34,"low":4.34,"tick":"up","last_trade_price":4.34,"last_trade_time":"2026-02-19T09:36:10","percent_change":5.08475,"prev_day_close":4.12999987602234},{"option":"SPY261218C00425000","bid":268.57,"bid_size":523.0,"ask":272.45,"ask_size":523.0,"iv":0.3501,"open_interest":280.0,"volume":0.0,"delta":0.9577,"gamma":0.0004,"vega":0.5628,"theta":-0.0006,"rho":3.1271,"theo":270.7545,"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":273.595001220703},{"option":"SPY261218P00425000","bid":4.49,"bid_size":201.0,"ask":4.51,"ask_size":559.0,"iv":0.3546,"open_interest":5491.0,"volume":0.0,"delta":-0.0452,"gamma":0.0004,"vega":0.5969,"theta":-0.0334,"rho":-0.2808,"theo":4.4909,"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":4.28500008583069},{"option":"SPY261218C00430000","bid":263.89,"bid_size":524.0,"ask":267.78,"ask_size":524.0,"iv":0.3462,"open_interest":148.0,"volume":0.0,"delta":0.9558,"gamma":0.0004,"vega":0.5862,"theta":-0.0019,"rho":3.1597,"theo":266.0731,"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":268.929992675781},{"option":"SPY261218P00430000","bid":4.66,"bid_size":564.0,"ask":4.68,"ask_size":198.0,"iv":0.3505,"open_interest":1946.0,"volume":0.0,"delta":-0.0472,"gamma":0.0005,"vega":0.6178,"theta":-0.0342,"rho":-0.2929,"theo":4.6637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.47,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":4.45000004768372},{"option":"SPY261218C00435000","bid":259.23,"bid_size":526.0,"ask":263.11,"ask_size":526.0,"iv":0.3424,"open_interest":101.0,"volume":0.0,"delta":0.9538,"gamma":0.0005,"vega":0.6219,"theta":-0.0033,"rho":3.193,"theo":261.3952,"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":264.25},{"option":"SPY261218P00435000","bid":4.84,"bid_size":471.0,"ask":4.87,"ask_size":473.0,"iv":0.3464,"open_interest":1253.0,"volume":0.0,"delta":-0.0493,"gamma":0.0005,"vega":0.6394,"theta":-0.035,"rho":-0.3045,"theo":4.8441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.66,"last_trade_time":"2026-02-18T14:35:40","percent_change":0.0,"prev_day_close":4.62000012397766},{"option":"SPY261218C00440000","bid":254.56,"bid_size":527.0,"ask":258.44,"ask_size":527.0,"iv":0.3386,"open_interest":301.0,"volume":0.0,"delta":0.9517,"gamma":0.0005,"vega":0.6565,"theta":-0.0046,"rho":3.1977,"theo":256.727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":260.22,"last_trade_time":"2026-02-18T14:13:39","percent_change":0.0,"prev_day_close":259.574996948242},{"option":"SPY261218P00440000","bid":5.03,"bid_size":466.0,"ask":5.06,"ask_size":468.0,"iv":0.3424,"open_interest":650.0,"volume":0.0,"delta":-0.0515,"gamma":0.0005,"vega":0.6619,"theta":-0.0358,"rho":-0.3176,"theo":5.0329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.82,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":4.79999995231628},{"option":"SPY261218C00445000","bid":249.91,"bid_size":529.0,"ask":253.79,"ask_size":529.0,"iv":0.3349,"open_interest":78.0,"volume":0.0,"delta":0.9495,"gamma":0.0005,"vega":0.678,"theta":-0.006,"rho":3.2237,"theo":252.0807,"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":254.909996032715},{"option":"SPY261218P00445000","bid":5.23,"bid_size":480.0,"ask":5.26,"ask_size":464.0,"iv":0.3385,"open_interest":1043.0,"volume":0.0,"delta":-0.0538,"gamma":0.0005,"vega":0.6853,"theta":-0.0366,"rho":-0.3307,"theo":5.2307,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.93,"last_trade_time":"2026-02-18T15:55:56","percent_change":0.0,"prev_day_close":4.99000000953674},{"option":"SPY261218C00450000","bid":245.26,"bid_size":530.0,"ask":249.14,"ask_size":530.0,"iv":0.3309,"open_interest":243.0,"volume":0.0,"delta":0.9471,"gamma":0.0005,"vega":0.6993,"theta":-0.0075,"rho":3.2492,"theo":247.4432,"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":250.254997253418},{"option":"SPY261218P00450000","bid":5.44,"bid_size":477.0,"ask":5.47,"ask_size":456.0,"iv":0.3347,"open_interest":12923.0,"volume":6.0,"delta":-0.0562,"gamma":0.0006,"vega":0.7095,"theta":-0.0375,"rho":-0.3455,"theo":5.441,"change":0.245,"open":5.45,"high":5.45,"low":5.3,"tick":"down","last_trade_price":5.43,"last_trade_time":"2026-02-19T12:09:48","percent_change":4.72517,"prev_day_close":5.18499994277954},{"option":"SPY261218C00455000","bid":240.62,"bid_size":532.0,"ask":244.5,"ask_size":532.0,"iv":0.327,"open_interest":64.0,"volume":0.0,"delta":0.9447,"gamma":0.0006,"vega":0.7198,"theta":-0.0089,"rho":3.2747,"theo":242.815,"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":245.589996337891},{"option":"SPY261218P00455000","bid":5.66,"bid_size":518.0,"ask":5.69,"ask_size":454.0,"iv":0.3309,"open_interest":1056.0,"volume":0.0,"delta":-0.0587,"gamma":0.0006,"vega":0.7343,"theta":-0.0384,"rho":-0.3606,"theo":5.6588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.42,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":5.39000010490418},{"option":"SPY261218C00460000","bid":236.0,"bid_size":534.0,"ask":239.88,"ask_size":534.0,"iv":0.3234,"open_interest":178.0,"volume":1.0,"delta":0.9421,"gamma":0.0006,"vega":0.739,"theta":-0.0104,"rho":3.3004,"theo":238.1958,"change":-1.97,"open":239.0,"high":239.0,"low":239.0,"tick":"down","last_trade_price":239.0,"last_trade_time":"2026-02-19T14:07:34","percent_change":-0.817527,"prev_day_close":240.969993591309},{"option":"SPY261218P00460000","bid":5.89,"bid_size":494.0,"ask":5.92,"ask_size":452.0,"iv":0.3271,"open_interest":2411.0,"volume":0.0,"delta":-0.0613,"gamma":0.0006,"vega":0.7596,"theta":-0.0393,"rho":-0.3762,"theo":5.8844,"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":5.60999989509582},{"option":"SPY261218C00465000","bid":231.38,"bid_size":536.0,"ask":235.27,"ask_size":536.0,"iv":0.3197,"open_interest":98.0,"volume":0.0,"delta":0.9394,"gamma":0.0006,"vega":0.7565,"theta":-0.0119,"rho":3.3268,"theo":233.5854,"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":236.340003967285},{"option":"SPY261218P00465000","bid":6.13,"bid_size":492.0,"ask":6.16,"ask_size":456.0,"iv":0.3234,"open_interest":1181.0,"volume":0.0,"delta":-0.0641,"gamma":0.0006,"vega":0.7861,"theta":-0.0402,"rho":-0.3918,"theo":6.1274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.96,"last_trade_time":"2026-02-18T14:59:33","percent_change":0.0,"prev_day_close":5.83500003814697},{"option":"SPY261218C00470000","bid":226.78,"bid_size":538.0,"ask":230.66,"ask_size":538.0,"iv":0.3161,"open_interest":249.0,"volume":0.0,"delta":0.9366,"gamma":0.0006,"vega":0.7718,"theta":-0.0134,"rho":3.3543,"theo":228.9831,"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":231.724998474121},{"option":"SPY261218P00470000","bid":6.38,"bid_size":483.0,"ask":6.41,"ask_size":384.0,"iv":0.3198,"open_interest":5855.0,"volume":0.0,"delta":-0.067,"gamma":0.0007,"vega":0.813,"theta":-0.0412,"rho":-0.4083,"theo":6.3794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.02,"last_trade_time":"2026-02-18T14:09:32","percent_change":0.0,"prev_day_close":6.07500004768372},{"option":"SPY261218C00475000","bid":222.19,"bid_size":541.0,"ask":226.07,"ask_size":541.0,"iv":0.3124,"open_interest":1254.0,"volume":0.0,"delta":0.9337,"gamma":0.0007,"vega":0.8027,"theta":-0.0149,"rho":3.3832,"theo":224.4055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":226.1,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":227.120002746582},{"option":"SPY261218P00475000","bid":6.64,"bid_size":459.0,"ask":6.67,"ask_size":380.0,"iv":0.3161,"open_interest":3421.0,"volume":11.0,"delta":-0.0701,"gamma":0.0007,"vega":0.8407,"theta":-0.0421,"rho":-0.4259,"theo":6.6433,"change":0.28,"open":6.54,"high":6.6,"low":6.54,"tick":"up","last_trade_price":6.6,"last_trade_time":"2026-02-19T12:16:19","percent_change":4.43038,"prev_day_close":6.3199999332428},{"option":"SPY261218C00480000","bid":217.61,"bid_size":543.0,"ask":221.49,"ask_size":543.0,"iv":0.3092,"open_interest":235.0,"volume":0.0,"delta":0.9307,"gamma":0.0007,"vega":0.852,"theta":-0.0164,"rho":3.4134,"theo":219.7991,"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":222.525001525879},{"option":"SPY261218P00480000","bid":6.92,"bid_size":179.0,"ask":6.95,"ask_size":453.0,"iv":0.3126,"open_interest":10940.0,"volume":22.0,"delta":-0.0733,"gamma":0.0007,"vega":0.8696,"theta":-0.0431,"rho":-0.4446,"theo":6.9211,"change":0.275,"open":6.77,"high":6.86,"low":6.77,"tick":"no_change","last_trade_price":6.86,"last_trade_time":"2026-02-19T12:14:55","percent_change":4.17616,"prev_day_close":6.58500003814697},{"option":"SPY261218C00485000","bid":213.04,"bid_size":546.0,"ask":216.92,"ask_size":546.0,"iv":0.306,"open_interest":901.0,"volume":0.0,"delta":0.9274,"gamma":0.0007,"vega":0.8911,"theta":-0.018,"rho":3.4016,"theo":215.2337,"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":217.944999694824},{"option":"SPY261218P00485000","bid":7.21,"bid_size":186.0,"ask":7.24,"ask_size":693.0,"iv":0.309,"open_interest":3675.0,"volume":10.0,"delta":-0.0766,"gamma":0.0008,"vega":0.8996,"theta":-0.0441,"rho":-0.4641,"theo":7.2123,"change":0.24,"open":7.1,"high":7.1,"low":7.1,"tick":"down","last_trade_price":7.1,"last_trade_time":"2026-02-19T12:18:02","percent_change":3.49854,"prev_day_close":6.85999989509582},{"option":"SPY261218C00490000","bid":208.49,"bid_size":548.0,"ask":212.37,"ask_size":548.0,"iv":0.3025,"open_interest":903.0,"volume":0.0,"delta":0.924,"gamma":0.0008,"vega":0.9193,"theta":-0.0195,"rho":3.4204,"theo":210.693,"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":213.379997253418},{"option":"SPY261218P00490000","bid":7.51,"bid_size":444.0,"ask":7.54,"ask_size":370.0,"iv":0.3055,"open_interest":4454.0,"volume":10.0,"delta":-0.0801,"gamma":0.0008,"vega":0.9306,"theta":-0.0452,"rho":-0.4838,"theo":7.5173,"change":0.255,"open":7.4,"high":7.4,"low":7.4,"tick":"up","last_trade_price":7.4,"last_trade_time":"2026-02-19T12:18:59","percent_change":3.56893,"prev_day_close":7.14499998092651},{"option":"SPY261218C00495000","bid":203.96,"bid_size":551.0,"ask":207.84,"ask_size":551.0,"iv":0.2991,"open_interest":2145.0,"volume":0.0,"delta":0.9204,"gamma":0.0008,"vega":0.9465,"theta":-0.0211,"rho":3.4388,"theo":206.1663,"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":208.824996948242},{"option":"SPY261218P00495000","bid":7.83,"bid_size":319.0,"ask":7.86,"ask_size":225.0,"iv":0.3021,"open_interest":2120.0,"volume":10.0,"delta":-0.0838,"gamma":0.0008,"vega":0.9626,"theta":-0.0462,"rho":-0.505,"theo":7.8383,"change":0.27,"open":7.72,"high":7.72,"low":7.72,"tick":"up","last_trade_price":7.72,"last_trade_time":"2026-02-19T12:20:11","percent_change":3.62416,"prev_day_close":7.45000004768372},{"option":"SPY261218C00500000","bid":199.44,"bid_size":554.0,"ask":203.32,"ask_size":554.0,"iv":0.2958,"open_interest":2271.0,"volume":0.0,"delta":0.9167,"gamma":0.0008,"vega":0.972,"theta":-0.0228,"rho":3.4576,"theo":201.6533,"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":204.290000915527},{"option":"SPY261218P00500000","bid":8.16,"bid_size":266.0,"ask":8.2,"ask_size":474.0,"iv":0.2987,"open_interest":8725.0,"volume":3.0,"delta":-0.0876,"gamma":0.0009,"vega":0.9951,"theta":-0.0473,"rho":-0.5265,"theo":8.1713,"change":0.495,"open":8.14,"high":8.26,"low":7.97,"tick":"up","last_trade_price":8.26,"last_trade_time":"2026-02-19T13:37:24","percent_change":6.37476,"prev_day_close":7.76500010490418},{"option":"SPY261218C00505000","bid":194.93,"bid_size":557.0,"ask":198.81,"ask_size":557.0,"iv":0.2924,"open_interest":1434.0,"volume":0.0,"delta":0.9128,"gamma":0.0009,"vega":0.9949,"theta":-0.0244,"rho":3.4775,"theo":197.1534,"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":199.76000213623},{"option":"SPY261218P00505000","bid":8.51,"bid_size":262.0,"ask":8.55,"ask_size":261.0,"iv":0.2953,"open_interest":1307.0,"volume":10.0,"delta":-0.0917,"gamma":0.0009,"vega":1.0282,"theta":-0.0483,"rho":-0.5492,"theo":8.525,"change":0.4,"open":8.53,"high":8.53,"low":8.5,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-02-19T09:38:43","percent_change":4.93827,"prev_day_close":8.09999990463257},{"option":"SPY261218C00510000","bid":190.44,"bid_size":561.0,"ask":194.32,"ask_size":561.0,"iv":0.2892,"open_interest":2252.0,"volume":0.0,"delta":0.9087,"gamma":0.0009,"vega":1.0146,"theta":-0.026,"rho":3.4992,"theo":192.6652,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.2,"last_trade_time":"2026-02-18T12:26:51","percent_change":0.0,"prev_day_close":195.254997253418},{"option":"SPY261218P00510000","bid":8.88,"bid_size":277.0,"ask":8.91,"ask_size":168.0,"iv":0.292,"open_interest":3681.0,"volume":0.0,"delta":-0.0959,"gamma":0.001,"vega":1.0619,"theta":-0.0494,"rho":-0.5731,"theo":8.8953,"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":8.44999980926514},{"option":"SPY261218C00515000","bid":185.96,"bid_size":564.0,"ask":189.84,"ask_size":564.0,"iv":0.286,"open_interest":2417.0,"volume":0.0,"delta":0.9045,"gamma":0.001,"vega":1.0535,"theta":-0.0276,"rho":3.5232,"theo":188.1869,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":188.31,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":190.75},{"option":"SPY261218P00515000","bid":9.27,"bid_size":166.0,"ask":9.3,"ask_size":298.0,"iv":0.2887,"open_interest":3752.0,"volume":0.0,"delta":-0.1003,"gamma":0.001,"vega":1.0967,"theta":-0.0506,"rho":-0.5986,"theo":9.2845,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.87,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":8.81500005722046},{"option":"SPY261218C00520000","bid":181.51,"bid_size":568.0,"ask":185.39,"ask_size":568.0,"iv":0.2831,"open_interest":3376.0,"volume":0.0,"delta":0.9001,"gamma":0.001,"vega":1.118,"theta":-0.0293,"rho":3.5497,"theo":183.7165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":185.65,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":186.264999389648},{"option":"SPY261218P00520000","bid":9.67,"bid_size":206.0,"ask":9.71,"ask_size":580.0,"iv":0.2855,"open_interest":11117.0,"volume":0.0,"delta":-0.1049,"gamma":0.001,"vega":1.1328,"theta":-0.0517,"rho":-0.6248,"theo":9.6915,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.17,"last_trade_time":"2026-02-18T14:20:14","percent_change":0.0,"prev_day_close":9.19999980926514},{"option":"SPY261218C00525000","bid":177.07,"bid_size":572.0,"ask":180.87,"ask_size":23.0,"iv":0.2796,"open_interest":919.0,"volume":6.0,"delta":0.8954,"gamma":0.001,"vega":1.1577,"theta":-0.031,"rho":3.5164,"theo":179.2895,"change":-2.03,"open":179.78,"high":179.78,"low":179.78,"tick":"down","last_trade_price":179.78,"last_trade_time":"2026-02-19T12:46:37","percent_change":-1.11655,"prev_day_close":181.809997558594},{"option":"SPY261218P00525000","bid":10.09,"bid_size":251.0,"ask":10.13,"ask_size":439.0,"iv":0.2823,"open_interest":4450.0,"volume":0.0,"delta":-0.1098,"gamma":0.0011,"vega":1.1698,"theta":-0.0528,"rho":-0.6504,"theo":10.1178,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":9.77,"last_trade_time":"2026-02-18T14:53:49","percent_change":0.0,"prev_day_close":9.60500001907349},{"option":"SPY261218C00530000","bid":172.66,"bid_size":576.0,"ask":176.54,"ask_size":576.0,"iv":0.2768,"open_interest":2184.0,"volume":0.0,"delta":0.8905,"gamma":0.0011,"vega":1.1917,"theta":-0.0326,"rho":3.5262,"theo":174.8861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.94,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":177.38500213623},{"option":"SPY261218P00530000","bid":10.54,"bid_size":108.0,"ask":10.57,"ask_size":200.0,"iv":0.2791,"open_interest":3622.0,"volume":0.0,"delta":-0.1148,"gamma":0.0011,"vega":1.2082,"theta":-0.054,"rho":-0.679,"theo":10.5643,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.65,"last_trade_time":"2026-02-18T12:50:44","percent_change":0.0,"prev_day_close":10.0250000953674},{"option":"SPY261218C00535000","bid":168.27,"bid_size":580.0,"ask":172.07,"ask_size":23.0,"iv":0.2734,"open_interest":2481.0,"volume":5.0,"delta":0.8854,"gamma":0.0012,"vega":1.2236,"theta":-0.0343,"rho":3.5362,"theo":170.5013,"change":-2.89,"open":170.07,"high":170.07,"low":170.07,"tick":"down","last_trade_price":170.07,"last_trade_time":"2026-02-19T14:46:13","percent_change":-1.67091,"prev_day_close":172.959999084473},{"option":"SPY261218P00535000","bid":11.0,"bid_size":198.0,"ask":11.04,"ask_size":204.0,"iv":0.276,"open_interest":3058.0,"volume":0.0,"delta":-0.1201,"gamma":0.0012,"vega":1.247,"theta":-0.0551,"rho":-0.7081,"theo":11.0324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.67,"last_trade_time":"2026-02-18T15:10:43","percent_change":0.0,"prev_day_close":10.4699997901916},{"option":"SPY261218C00540000","bid":163.89,"bid_size":585.0,"ask":167.77,"ask_size":585.0,"iv":0.2706,"open_interest":3530.0,"volume":0.0,"delta":0.88,"gamma":0.0012,"vega":1.2525,"theta":-0.036,"rho":3.5475,"theo":166.1341,"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":168.584999084473},{"option":"SPY261218P00540000","bid":11.49,"bid_size":194.0,"ask":11.53,"ask_size":194.0,"iv":0.2729,"open_interest":2802.0,"volume":1.0,"delta":-0.1257,"gamma":0.0012,"vega":1.2859,"theta":-0.0563,"rho":-0.7385,"theo":11.5226,"change":0.685,"open":11.62,"high":11.62,"low":11.62,"tick":"up","last_trade_price":11.62,"last_trade_time":"2026-02-19T13:37:24","percent_change":6.26429,"prev_day_close":10.9349999427795},{"option":"SPY261218C00545000","bid":159.53,"bid_size":590.0,"ask":163.42,"ask_size":590.0,"iv":0.2676,"open_interest":1829.0,"volume":0.0,"delta":0.8745,"gamma":0.0012,"vega":1.2772,"theta":-0.0377,"rho":3.5614,"theo":161.7826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":161.77,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":164.230003356934},{"option":"SPY261218P00545000","bid":12.0,"bid_size":240.0,"ask":12.04,"ask_size":381.0,"iv":0.2698,"open_interest":4920.0,"volume":0.0,"delta":-0.1314,"gamma":0.0013,"vega":1.3253,"theta":-0.0574,"rho":-0.7697,"theo":12.0351,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.27,"last_trade_time":"2026-02-18T15:55:56","percent_change":0.0,"prev_day_close":11.4249997138977},{"option":"SPY261218C00550000","bid":155.21,"bid_size":595.0,"ask":159.09,"ask_size":595.0,"iv":0.2647,"open_interest":4204.0,"volume":0.0,"delta":0.8687,"gamma":0.0013,"vega":1.3104,"theta":-0.0393,"rho":3.5788,"theo":157.444,"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":159.859992980957},{"option":"SPY261218P00550000","bid":12.54,"bid_size":188.0,"ask":12.58,"ask_size":353.0,"iv":0.2668,"open_interest":10710.0,"volume":2570.0,"delta":-0.1375,"gamma":0.0014,"vega":1.3656,"theta":-0.0586,"rho":-0.8022,"theo":12.5706,"change":0.585,"open":12.29,"high":12.56,"low":12.17,"tick":"down","last_trade_price":12.52,"last_trade_time":"2026-02-19T14:36:53","percent_change":4.90155,"prev_day_close":11.9349999427795},{"option":"SPY261218C00555000","bid":150.91,"bid_size":600.0,"ask":154.79,"ask_size":600.0,"iv":0.262,"open_interest":1606.0,"volume":1.0,"delta":0.8628,"gamma":0.0014,"vega":1.3864,"theta":-0.041,"rho":3.6002,"theo":153.1152,"change":-0.235,"open":155.23,"high":155.23,"low":155.23,"tick":"up","last_trade_price":155.23,"last_trade_time":"2026-02-19T10:49:21","percent_change":-0.151157,"prev_day_close":155.464996337891},{"option":"SPY261218P00555000","bid":13.1,"bid_size":184.0,"ask":13.14,"ask_size":184.0,"iv":0.2638,"open_interest":3952.0,"volume":7.0,"delta":-0.1438,"gamma":0.0014,"vega":1.4067,"theta":-0.0598,"rho":-0.835,"theo":13.1301,"change":0.695,"open":12.98,"high":13.17,"low":12.98,"tick":"no_change","last_trade_price":13.17,"last_trade_time":"2026-02-19T13:32:08","percent_change":5.57114,"prev_day_close":12.4749999046326},{"option":"SPY261218C00560000","bid":148.12,"bid_size":35.0,"ask":150.51,"ask_size":605.0,"iv":0.2641,"open_interest":1974.0,"volume":1.0,"delta":0.8565,"gamma":0.0014,"vega":1.4331,"theta":-0.0426,"rho":3.547,"theo":148.8389,"change":-0.305,"open":150.92,"high":150.92,"low":150.92,"tick":"down","last_trade_price":150.92,"last_trade_time":"2026-02-19T10:49:21","percent_change":-0.201685,"prev_day_close":151.224998474121},{"option":"SPY261218P00560000","bid":13.69,"bid_size":182.0,"ask":13.73,"ask_size":315.0,"iv":0.2608,"open_interest":6388.0,"volume":0.0,"delta":-0.1503,"gamma":0.0015,"vega":1.4491,"theta":-0.0609,"rho":-0.8713,"theo":13.7144,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":13.18,"last_trade_time":"2026-02-18T14:46:04","percent_change":0.0,"prev_day_close":13.0350003242493},{"option":"SPY261218C00565000","bid":142.37,"bid_size":611.0,"ask":146.25,"ask_size":269.0,"iv":0.2559,"open_interest":1818.0,"volume":0.0,"delta":0.8498,"gamma":0.0015,"vega":1.4714,"theta":-0.0443,"rho":3.5465,"theo":144.5936,"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":146.950004577637},{"option":"SPY261218P00565000","bid":14.3,"bid_size":220.0,"ask":14.35,"ask_size":180.0,"iv":0.258,"open_interest":1512.0,"volume":40.0,"delta":-0.1572,"gamma":0.0015,"vega":1.4927,"theta":-0.0621,"rho":-0.9069,"theo":14.3335,"change":0.605,"open":14.23,"high":14.23,"low":14.23,"tick":"up","last_trade_price":14.23,"last_trade_time":"2026-02-19T12:14:25","percent_change":4.44037,"prev_day_close":13.625},{"option":"SPY261218C00570000","bid":138.15,"bid_size":617.0,"ask":142.01,"ask_size":3.0,"iv":0.2528,"open_interest":5737.0,"volume":0.0,"delta":0.843,"gamma":0.0015,"vega":1.5069,"theta":-0.0459,"rho":3.5466,"theo":140.3717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":143.34,"last_trade_time":"2026-02-18T15:52:58","percent_change":0.0,"prev_day_close":142.680000305176},{"option":"SPY261218P00570000","bid":14.95,"bid_size":177.0,"ask":14.99,"ask_size":299.0,"iv":0.255,"open_interest":2015.0,"volume":13.0,"delta":-0.1643,"gamma":0.0016,"vega":1.5354,"theta":-0.0632,"rho":-0.9426,"theo":14.9642,"change":0.83,"open":14.7,"high":15.07,"low":14.7,"tick":"up","last_trade_price":15.07,"last_trade_time":"2026-02-19T13:41:28","percent_change":5.82865,"prev_day_close":14.2400002479553},{"option":"SPY261218C00575000","bid":133.95,"bid_size":623.0,"ask":137.47,"ask_size":204.0,"iv":0.249,"open_interest":1046.0,"volume":3.0,"delta":0.8358,"gamma":0.0016,"vega":1.5381,"theta":-0.0475,"rho":3.5493,"theo":136.1714,"change":-1.68,"open":136.99,"high":136.99,"low":136.74,"tick":"down","last_trade_price":136.74,"last_trade_time":"2026-02-19T12:34:33","percent_change":-1.2137,"prev_day_close":138.419998168945},{"option":"SPY261218P00575000","bid":15.62,"bid_size":222.0,"ask":15.67,"ask_size":176.0,"iv":0.252,"open_interest":5438.0,"volume":8.0,"delta":-0.1718,"gamma":0.0017,"vega":1.5781,"theta":-0.0643,"rho":-0.9838,"theo":15.6311,"change":0.54,"open":15.64,"high":15.64,"low":15.43,"tick":"down","last_trade_price":15.43,"last_trade_time":"2026-02-19T14:08:47","percent_change":3.6266,"prev_day_close":14.8899998664856},{"option":"SPY261218C00580000","bid":131.35,"bid_size":6.0,"ask":132.03,"ask_size":177.0,"iv":0.2472,"open_interest":2110.0,"volume":0.0,"delta":0.8284,"gamma":0.0017,"vega":1.5641,"theta":-0.0491,"rho":3.5564,"theo":131.9895,"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":134.120002746582},{"option":"SPY261218P00580000","bid":16.33,"bid_size":140.0,"ask":16.37,"ask_size":284.0,"iv":0.2492,"open_interest":4021.0,"volume":2.0,"delta":-0.1796,"gamma":0.0017,"vega":1.622,"theta":-0.0654,"rho":-1.0231,"theo":16.3358,"change":0.68,"open":16.25,"high":16.25,"low":16.25,"tick":"up","last_trade_price":16.25,"last_trade_time":"2026-02-19T09:35:44","percent_change":4.36737,"prev_day_close":15.5700001716614},{"option":"SPY261218C00585000","bid":127.26,"bid_size":157.0,"ask":127.89,"ask_size":37.0,"iv":0.2446,"open_interest":1284.0,"volume":2.0,"delta":0.8208,"gamma":0.0017,"vega":1.6182,"theta":-0.0506,"rho":3.569,"theo":127.8218,"change":-2.965,"open":127.0,"high":127.0,"low":127.0,"tick":"down","last_trade_price":127.0,"last_trade_time":"2026-02-19T14:40:23","percent_change":-2.28139,"prev_day_close":129.965003967285},{"option":"SPY261218P00585000","bid":17.06,"bid_size":172.0,"ask":17.11,"ask_size":172.0,"iv":0.2462,"open_interest":3751.0,"volume":0.0,"delta":-0.1877,"gamma":0.0018,"vega":1.6649,"theta":-0.0664,"rho":-1.0646,"theo":17.0524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.49,"last_trade_time":"2026-02-18T14:55:15","percent_change":0.0,"prev_day_close":16.2799997329712},{"option":"SPY261218C00590000","bid":123.12,"bid_size":6.0,"ask":123.78,"ask_size":37.0,"iv":0.2417,"open_interest":1036.0,"volume":0.0,"delta":0.8128,"gamma":0.0018,"vega":1.6916,"theta":-0.0522,"rho":3.507,"theo":123.6866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.57,"last_trade_time":"2026-02-18T10:39:52","percent_change":0.0,"prev_day_close":125.855003356934},{"option":"SPY261218P00590000","bid":17.83,"bid_size":170.0,"ask":17.88,"ask_size":170.0,"iv":0.2434,"open_interest":5336.0,"volume":1.0,"delta":-0.1962,"gamma":0.0019,"vega":1.7104,"theta":-0.0675,"rho":-1.1053,"theo":17.8183,"change":0.22,"open":17.23,"high":17.23,"low":17.23,"tick":"down","last_trade_price":17.23,"last_trade_time":"2026-02-19T11:20:58","percent_change":1.29336,"prev_day_close":17.0100002288818},{"option":"SPY261218C00595000","bid":119.06,"bid_size":285.0,"ask":119.69,"ask_size":6.0,"iv":0.2388,"open_interest":1593.0,"volume":1.0,"delta":0.8044,"gamma":0.0019,"vega":1.7327,"theta":-0.0536,"rho":3.495,"theo":119.6277,"change":-1.03,"open":120.7,"high":120.7,"low":120.7,"tick":"down","last_trade_price":120.7,"last_trade_time":"2026-02-19T10:26:41","percent_change":-0.846135,"prev_day_close":121.729999542236},{"option":"SPY261218P00595000","bid":18.63,"bid_size":134.0,"ask":18.68,"ask_size":382.0,"iv":0.2405,"open_interest":2525.0,"volume":185.0,"delta":-0.205,"gamma":0.002,"vega":1.7556,"theta":-0.0685,"rho":-1.1463,"theo":18.6094,"change":0.735,"open":18.75,"high":18.75,"low":18.52,"tick":"down","last_trade_price":18.52,"last_trade_time":"2026-02-19T14:34:59","percent_change":4.1327,"prev_day_close":17.7849998474121},{"option":"SPY261218C00600000","bid":115.03,"bid_size":190.0,"ask":115.65,"ask_size":410.0,"iv":0.2358,"open_interest":4906.0,"volume":5.0,"delta":0.7957,"gamma":0.002,"vega":1.7711,"theta":-0.055,"rho":3.4832,"theo":115.5829,"change":-0.02,"open":117.62,"high":117.62,"low":117.62,"tick":"no_change","last_trade_price":117.62,"last_trade_time":"2026-02-19T11:22:55","percent_change":-0.0170005,"prev_day_close":117.639999389648},{"option":"SPY261218P00600000","bid":19.46,"bid_size":132.0,"ask":19.51,"ask_size":258.0,"iv":0.2375,"open_interest":16449.0,"volume":156.0,"delta":-0.2141,"gamma":0.002,"vega":1.7992,"theta":-0.0695,"rho":-1.1951,"theo":19.4248,"change":1.05,"open":19.22,"high":19.64,"low":18.85,"tick":"up","last_trade_price":19.64,"last_trade_time":"2026-02-19T13:37:24","percent_change":5.6482,"prev_day_close":18.5900001525879},{"option":"SPY261218C00605000","bid":111.02,"bid_size":184.0,"ask":111.63,"ask_size":216.0,"iv":0.2331,"open_interest":3332.0,"volume":0.0,"delta":0.7867,"gamma":0.002,"vega":1.805,"theta":-0.0564,"rho":3.4745,"theo":111.5659,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":113.11,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":113.674999237061},{"option":"SPY261218P00605000","bid":20.32,"bid_size":164.0,"ask":20.38,"ask_size":363.0,"iv":0.2346,"open_interest":4880.0,"volume":0.0,"delta":-0.2236,"gamma":0.0021,"vega":1.8436,"theta":-0.0704,"rho":-1.241,"theo":20.285,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.7,"last_trade_time":"2026-02-18T11:04:43","percent_change":0.0,"prev_day_close":19.4250001907349},{"option":"SPY261218C00610000","bid":107.1,"bid_size":171.0,"ask":107.64,"ask_size":118.0,"iv":0.2304,"open_interest":1452.0,"volume":0.0,"delta":0.7773,"gamma":0.0021,"vega":1.8331,"theta":-0.0578,"rho":3.4715,"theo":107.5727,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":110.5,"last_trade_time":"2026-02-18T15:56:40","percent_change":0.0,"prev_day_close":109.625},{"option":"SPY261218P00610000","bid":21.22,"bid_size":163.0,"ask":21.28,"ask_size":247.0,"iv":0.2318,"open_interest":8156.0,"volume":732.0,"delta":-0.2336,"gamma":0.0022,"vega":1.8873,"theta":-0.0713,"rho":-1.2878,"theo":21.1941,"change":1.135,"open":20.88,"high":21.43,"low":20.88,"tick":"up","last_trade_price":21.43,"last_trade_time":"2026-02-19T13:24:13","percent_change":5.59251,"prev_day_close":20.2950000762939},{"option":"SPY261218C00615000","bid":103.12,"bid_size":6.0,"ask":103.69,"ask_size":263.0,"iv":0.2274,"open_interest":654.0,"volume":5.0,"delta":0.7676,"gamma":0.0022,"vega":1.8779,"theta":-0.0591,"rho":3.4763,"theo":103.5825,"change":-2.155,"open":103.5,"high":103.5,"low":103.5,"tick":"down","last_trade_price":103.5,"last_trade_time":"2026-02-19T14:37:03","percent_change":-2.03966,"prev_day_close":105.654998779297},{"option":"SPY261218P00615000","bid":22.16,"bid_size":160.0,"ask":22.22,"ask_size":243.0,"iv":0.2288,"open_interest":4300.0,"volume":1.0,"delta":-0.2439,"gamma":0.0023,"vega":1.9302,"theta":-0.0722,"rho":-1.3373,"theo":22.1183,"change":1.025,"open":22.23,"high":22.23,"low":22.23,"tick":"up","last_trade_price":22.23,"last_trade_time":"2026-02-19T13:44:18","percent_change":4.83377,"prev_day_close":21.2049999237061},{"option":"SPY261218C00620000","bid":99.22,"bid_size":370.0,"ask":99.78,"ask_size":331.0,"iv":0.2246,"open_interest":2482.0,"volume":1.0,"delta":0.7575,"gamma":0.0023,"vega":1.9534,"theta":-0.0603,"rho":3.3928,"theo":99.6645,"change":-2.38,"open":99.31,"high":99.31,"low":99.31,"tick":"down","last_trade_price":99.31,"last_trade_time":"2026-02-19T13:17:35","percent_change":-2.34045,"prev_day_close":101.689998626709},{"option":"SPY261218P00620000","bid":23.14,"bid_size":158.0,"ask":23.2,"ask_size":158.0,"iv":0.2259,"open_interest":14921.0,"volume":172.0,"delta":-0.2547,"gamma":0.0024,"vega":1.9745,"theta":-0.073,"rho":-1.3818,"theo":23.0952,"change":0.815,"open":23.29,"high":23.3,"low":22.55,"tick":"down","last_trade_price":22.97,"last_trade_time":"2026-02-19T13:59:04","percent_change":3.67863,"prev_day_close":22.1549997329712},{"option":"SPY261218C00625000","bid":95.36,"bid_size":41.0,"ask":95.9,"ask_size":41.0,"iv":0.2218,"open_interest":755.0,"volume":0.0,"delta":0.7469,"gamma":0.0023,"vega":1.9935,"theta":-0.0614,"rho":3.3672,"theo":95.788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.1,"last_trade_time":"2026-02-18T10:37:26","percent_change":0.0,"prev_day_close":97.7899971008301},{"option":"SPY261218P00625000","bid":24.16,"bid_size":157.0,"ask":24.22,"ask_size":235.0,"iv":0.2229,"open_interest":21391.0,"volume":3.0,"delta":-0.266,"gamma":0.0025,"vega":2.0166,"theta":-0.0737,"rho":-1.4364,"theo":24.1151,"change":0.695,"open":23.75,"high":23.84,"low":23.75,"tick":"up","last_trade_price":23.84,"last_trade_time":"2026-02-19T10:15:00","percent_change":3.00281,"prev_day_close":23.1450004577637},{"option":"SPY261218C00630000","bid":91.54,"bid_size":42.0,"ask":92.06,"ask_size":42.0,"iv":0.2188,"open_interest":841.0,"volume":0.0,"delta":0.736,"gamma":0.0024,"vega":2.03,"theta":-0.0625,"rho":3.3432,"theo":91.9775,"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":93.939998626709},{"option":"SPY261218P00630000","bid":25.22,"bid_size":154.0,"ask":25.28,"ask_size":154.0,"iv":0.2199,"open_interest":11293.0,"volume":8.0,"delta":-0.2776,"gamma":0.0026,"vega":2.059,"theta":-0.0744,"rho":-1.4872,"theo":25.1777,"change":0.845,"open":25.05,"high":25.05,"low":24.7,"tick":"up","last_trade_price":25.01,"last_trade_time":"2026-02-19T14:16:22","percent_change":3.49679,"prev_day_close":24.164999961853},{"option":"SPY261218C00635000","bid":87.76,"bid_size":42.0,"ask":88.27,"ask_size":42.0,"iv":0.2159,"open_interest":1373.0,"volume":0.0,"delta":0.7246,"gamma":0.0025,"vega":2.0611,"theta":-0.0635,"rho":3.3245,"theo":88.1859,"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":90.0799980163574},{"option":"SPY261218P00635000","bid":26.32,"bid_size":153.0,"ask":26.39,"ask_size":243.0,"iv":0.217,"open_interest":2564.0,"volume":13.0,"delta":-0.2899,"gamma":0.0026,"vega":2.0998,"theta":-0.0751,"rho":-1.5431,"theo":26.3002,"change":1.02,"open":25.4,"high":26.68,"low":25.4,"tick":"down","last_trade_price":26.26,"last_trade_time":"2026-02-19T13:50:28","percent_change":4.04121,"prev_day_close":25.2399997711182},{"option":"SPY261218C00640000","bid":84.03,"bid_size":7.0,"ask":84.52,"ask_size":295.0,"iv":0.2132,"open_interest":2085.0,"volume":0.0,"delta":0.7128,"gamma":0.0026,"vega":2.0859,"theta":-0.0645,"rho":3.315,"theo":84.4214,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.85,"last_trade_time":"2026-02-18T09:50:01","percent_change":0.0,"prev_day_close":86.3400001525879},{"option":"SPY261218P00640000","bid":27.47,"bid_size":151.0,"ask":27.54,"ask_size":151.0,"iv":0.214,"open_interest":7271.0,"volume":12.0,"delta":-0.3025,"gamma":0.0028,"vega":2.1383,"theta":-0.0756,"rho":-1.592,"theo":27.4444,"change":0.85,"open":27.41,"high":27.41,"low":27.2,"tick":"down","last_trade_price":27.2,"last_trade_time":"2026-02-19T10:29:55","percent_change":3.22581,"prev_day_close":26.3499994277954},{"option":"SPY261218C00645000","bid":80.33,"bid_size":44.0,"ask":80.81,"ask_size":44.0,"iv":0.2104,"open_interest":945.0,"volume":0.0,"delta":0.7007,"gamma":0.0027,"vega":2.1566,"theta":-0.0654,"rho":3.3165,"theo":80.6611,"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":82.625},{"option":"SPY261218P00645000","bid":28.67,"bid_size":148.0,"ask":28.74,"ask_size":218.0,"iv":0.211,"open_interest":7079.0,"volume":0.0,"delta":-0.3157,"gamma":0.0028,"vega":2.1771,"theta":-0.0761,"rho":-1.6442,"theo":28.6511,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.96,"last_trade_time":"2026-02-18T10:04:04","percent_change":0.0,"prev_day_close":27.5100002288818},{"option":"SPY261218C00650000","bid":76.7,"bid_size":311.0,"ask":77.14,"ask_size":397.0,"iv":0.2073,"open_interest":3514.0,"volume":1.0,"delta":0.688,"gamma":0.0028,"vega":2.1953,"theta":-0.0661,"rho":3.1886,"theo":77.017,"change":-2.15,"open":76.72,"high":76.72,"low":76.72,"tick":"down","last_trade_price":76.72,"last_trade_time":"2026-02-19T13:29:13","percent_change":-2.72601,"prev_day_close":78.870002746582},{"option":"SPY261218P00650000","bid":29.92,"bid_size":145.0,"ask":29.99,"ask_size":213.0,"iv":0.2079,"open_interest":7206.0,"volume":12.0,"delta":-0.3295,"gamma":0.003,"vega":2.2133,"theta":-0.0765,"rho":-1.701,"theo":29.9147,"change":0.91,"open":30.0,"high":30.05,"low":29.18,"tick":"down","last_trade_price":29.63,"last_trade_time":"2026-02-19T14:16:56","percent_change":3.16852,"prev_day_close":28.7200002670288},{"option":"SPY261218C00655000","bid":73.09,"bid_size":45.0,"ask":73.53,"ask_size":45.0,"iv":0.2043,"open_interest":1009.0,"volume":0.0,"delta":0.6748,"gamma":0.0029,"vega":2.2282,"theta":-0.0667,"rho":3.1498,"theo":73.4349,"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":75.2599983215332},{"option":"SPY261218P00655000","bid":31.23,"bid_size":76.0,"ask":31.3,"ask_size":141.0,"iv":0.2049,"open_interest":2853.0,"volume":0.0,"delta":-0.3438,"gamma":0.0031,"vega":2.2481,"theta":-0.0768,"rho":-1.7596,"theo":31.2308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.24,"last_trade_time":"2026-02-18T14:50:57","percent_change":0.0,"prev_day_close":29.9850006103516},{"option":"SPY261218C00660000","bid":69.59,"bid_size":187.0,"ask":69.97,"ask_size":164.0,"iv":0.2015,"open_interest":1436.0,"volume":0.0,"delta":0.6612,"gamma":0.003,"vega":2.2561,"theta":-0.0673,"rho":3.1166,"theo":69.8681,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.56,"last_trade_time":"2026-02-18T12:10:36","percent_change":0.0,"prev_day_close":71.6349983215332},{"option":"SPY261218P00660000","bid":32.59,"bid_size":204.0,"ask":32.67,"ask_size":204.0,"iv":0.2019,"open_interest":5503.0,"volume":0.0,"delta":-0.3592,"gamma":0.0032,"vega":2.2807,"theta":-0.0771,"rho":-1.8117,"theo":32.6584,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":31.55,"last_trade_time":"2026-02-18T15:02:16","percent_change":0.0,"prev_day_close":31.3050003051758},{"option":"SPY261218C00665000","bid":66.05,"bid_size":133.0,"ask":66.45,"ask_size":206.0,"iv":0.1983,"open_interest":1422.0,"volume":5.0,"delta":0.6472,"gamma":0.003,"vega":2.278,"theta":-0.0677,"rho":3.096,"theo":66.3691,"change":-1.21,"open":67.23,"high":67.86,"low":66.72,"tick":"down","last_trade_price":66.72,"last_trade_time":"2026-02-19T14:14:13","percent_change":-1.78125,"prev_day_close":67.9300003051758},{"option":"SPY261218P00665000","bid":34.02,"bid_size":135.0,"ask":34.11,"ask_size":135.0,"iv":0.1989,"open_interest":1906.0,"volume":0.0,"delta":-0.3744,"gamma":0.0033,"vega":2.3096,"theta":-0.0772,"rho":-1.8632,"theo":34.0555,"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":32.6949996948242},{"option":"SPY261218C00670000","bid":62.61,"bid_size":194.0,"ask":63.0,"ask_size":193.0,"iv":0.1957,"open_interest":1999.0,"volume":0.0,"delta":0.6325,"gamma":0.0031,"vega":2.3298,"theta":-0.0681,"rho":3.0855,"theo":62.8546,"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":64.6449966430664},{"option":"SPY261218P00670000","bid":35.51,"bid_size":132.0,"ask":35.59,"ask_size":132.0,"iv":0.1958,"open_interest":4466.0,"volume":5.0,"delta":-0.3905,"gamma":0.0034,"vega":2.3359,"theta":-0.0773,"rho":-1.9196,"theo":35.543,"change":0.96,"open":34.36,"high":35.33,"low":34.36,"tick":"down","last_trade_price":35.09,"last_trade_time":"2026-02-19T14:22:14","percent_change":2.81278,"prev_day_close":34.1299991607666},{"option":"SPY261218C00675000","bid":59.22,"bid_size":337.0,"ask":59.61,"ask_size":319.0,"iv":0.1925,"open_interest":2945.0,"volume":3.0,"delta":0.6173,"gamma":0.0032,"vega":2.3563,"theta":-0.0683,"rho":2.9359,"theo":59.4816,"change":-1.3,"open":60.25,"high":61.12,"low":59.9,"tick":"down","last_trade_price":59.9,"last_trade_time":"2026-02-19T12:08:11","percent_change":-2.12418,"prev_day_close":61.2000007629394},{"option":"SPY261218P00675000","bid":37.06,"bid_size":186.0,"ask":37.15,"ask_size":306.0,"iv":0.1927,"open_interest":5425.0,"volume":39.0,"delta":-0.4074,"gamma":0.0035,"vega":2.3589,"theta":-0.0772,"rho":-1.9744,"theo":37.1103,"change":1.215,"open":37.24,"high":37.26,"low":35.96,"tick":"down","last_trade_price":36.85,"last_trade_time":"2026-02-19T14:33:18","percent_change":3.40957,"prev_day_close":35.6350002288818},{"option":"SPY261218C00680000","bid":55.9,"bid_size":327.0,"ask":56.26,"ask_size":309.0,"iv":0.1893,"open_interest":4858.0,"volume":4.0,"delta":0.6017,"gamma":0.0033,"vega":2.379,"theta":-0.0683,"rho":2.8832,"theo":56.1649,"change":-1.72,"open":57.35,"high":57.57,"low":55.9,"tick":"up","last_trade_price":56.1,"last_trade_time":"2026-02-19T13:13:11","percent_change":-2.97475,"prev_day_close":57.8200016021728},{"option":"SPY261218P00680000","bid":38.69,"bid_size":184.0,"ask":38.78,"ask_size":184.0,"iv":0.1897,"open_interest":6216.0,"volume":34.0,"delta":-0.4249,"gamma":0.0036,"vega":2.379,"theta":-0.0771,"rho":-2.0194,"theo":38.7459,"change":1.24,"open":38.03,"high":38.96,"low":37.47,"tick":"up","last_trade_price":38.45,"last_trade_time":"2026-02-19T14:33:11","percent_change":3.33244,"prev_day_close":37.2099990844727},{"option":"SPY261218C00685000","bid":52.69,"bid_size":269.0,"ask":52.99,"ask_size":334.0,"iv":0.1864,"open_interest":2620.0,"volume":29.0,"delta":0.5855,"gamma":0.0034,"vega":2.3968,"theta":-0.0682,"rho":2.8412,"theo":52.9118,"change":-1.81,"open":54.19,"high":54.84,"low":52.59,"tick":"down","last_trade_price":52.64,"last_trade_time":"2026-02-19T14:46:41","percent_change":-3.32415,"prev_day_close":54.4500007629394},{"option":"SPY261218P00685000","bid":40.4,"bid_size":183.0,"ask":40.5,"ask_size":211.0,"iv":0.1866,"open_interest":4859.0,"volume":17.0,"delta":-0.4434,"gamma":0.0037,"vega":2.3929,"theta":-0.0769,"rho":-2.0778,"theo":40.4693,"change":1.13,"open":39.77,"high":40.58,"low":39.0,"tick":"down","last_trade_price":40.0,"last_trade_time":"2026-02-19T14:04:54","percent_change":2.90712,"prev_day_close":38.8700008392334},{"option":"SPY261218C00690000","bid":49.49,"bid_size":230.0,"ask":49.78,"ask_size":230.0,"iv":0.1835,"open_interest":1390.0,"volume":99.0,"delta":0.5687,"gamma":0.0035,"vega":2.4103,"theta":-0.068,"rho":2.8167,"theo":49.6731,"change":-1.76,"open":51.4,"high":51.4,"low":49.17,"tick":"down","last_trade_price":49.48,"last_trade_time":"2026-02-19T14:56:02","percent_change":-3.43482,"prev_day_close":51.2399997711182},{"option":"SPY261218P00690000","bid":42.19,"bid_size":123.0,"ask":42.3,"ask_size":182.0,"iv":0.1835,"open_interest":4816.0,"volume":9.0,"delta":-0.4625,"gamma":0.0038,"vega":2.4023,"theta":-0.0765,"rho":-2.1184,"theo":42.2702,"change":1.945,"open":41.99,"high":42.56,"low":41.6,"tick":"up","last_trade_price":42.56,"last_trade_time":"2026-02-19T13:34:52","percent_change":4.78887,"prev_day_close":40.6149997711182},{"option":"SPY261218C00695000","bid":46.44,"bid_size":117.0,"ask":46.52,"ask_size":117.0,"iv":0.1804,"open_interest":2396.0,"volume":10.0,"delta":0.5514,"gamma":0.0036,"vega":2.4356,"theta":-0.0676,"rho":2.6707,"theo":46.5294,"change":-1.19,"open":48.17,"high":48.17,"low":46.36,"tick":"up","last_trade_price":46.9,"last_trade_time":"2026-02-19T13:59:03","percent_change":-2.47452,"prev_day_close":48.0899982452393},{"option":"SPY261218P00695000","bid":44.08,"bid_size":182.0,"ask":44.19,"ask_size":239.0,"iv":0.1804,"open_interest":1768.0,"volume":15.0,"delta":-0.4825,"gamma":0.004,"vega":2.4066,"theta":-0.0761,"rho":-2.1619,"theo":44.1569,"change":1.4,"open":43.0,"high":43.88,"low":42.79,"tick":"no_change","last_trade_price":43.84,"last_trade_time":"2026-02-19T12:16:44","percent_change":3.29877,"prev_day_close":42.4400005340576},{"option":"SPY261218C00700000","bid":43.4,"bid_size":120.0,"ask":43.48,"ask_size":65.0,"iv":0.1773,"open_interest":7455.0,"volume":10.0,"delta":0.5336,"gamma":0.0036,"vega":2.4453,"theta":-0.0671,"rho":2.6016,"theo":43.497,"change":-1.045,"open":44.21,"high":45.02,"low":43.72,"tick":"up","last_trade_price":43.82,"last_trade_time":"2026-02-19T13:53:30","percent_change":-2.32921,"prev_day_close":44.8650016784668},{"option":"SPY261218P00700000","bid":46.07,"bid_size":181.0,"ask":46.18,"ask_size":235.0,"iv":0.1774,"open_interest":3678.0,"volume":14.0,"delta":-0.5034,"gamma":0.0041,"vega":2.4028,"theta":-0.0756,"rho":-2.1925,"theo":46.1389,"change":1.12,"open":46.0,"high":46.12,"low":44.64,"tick":"up","last_trade_price":45.49,"last_trade_time":"2026-02-19T11:44:53","percent_change":2.52423,"prev_day_close":44.3699989318848},{"option":"SPY261218C00705000","bid":40.44,"bid_size":120.0,"ask":40.53,"ask_size":159.0,"iv":0.1743,"open_interest":4098.0,"volume":21.0,"delta":0.5152,"gamma":0.0037,"vega":2.4513,"theta":-0.0663,"rho":2.5436,"theo":40.5341,"change":-1.67,"open":41.65,"high":41.67,"low":40.19,"tick":"down","last_trade_price":40.19,"last_trade_time":"2026-02-19T14:39:54","percent_change":-3.98949,"prev_day_close":41.8600006103516},{"option":"SPY261218P00705000","bid":48.15,"bid_size":181.0,"ask":48.26,"ask_size":181.0,"iv":0.1743,"open_interest":973.0,"volume":1.0,"delta":-0.5251,"gamma":0.0042,"vega":2.3944,"theta":-0.075,"rho":-2.2338,"theo":48.2213,"change":0.36,"open":46.75,"high":46.75,"low":46.75,"tick":"down","last_trade_price":46.75,"last_trade_time":"2026-02-19T10:46:13","percent_change":0.776031,"prev_day_close":46.3899993896484},{"option":"SPY261218C00710000","bid":37.57,"bid_size":181.0,"ask":37.65,"ask_size":65.0,"iv":0.1714,"open_interest":5740.0,"volume":41.0,"delta":0.4964,"gamma":0.0038,"vega":2.4557,"theta":-0.0655,"rho":2.5078,"theo":37.646,"change":-1.465,"open":39.19,"high":39.19,"low":37.47,"tick":"down","last_trade_price":37.47,"last_trade_time":"2026-02-19T13:43:02","percent_change":-3.76268,"prev_day_close":38.935001373291},{"option":"SPY261218P00710000","bid":50.33,"bid_size":181.0,"ask":50.45,"ask_size":202.0,"iv":0.1713,"open_interest":11667.0,"volume":2.0,"delta":-0.5481,"gamma":0.0044,"vega":2.3738,"theta":-0.0744,"rho":-2.2503,"theo":50.4417,"change":2.03,"open":49.65,"high":50.54,"low":49.65,"tick":"up","last_trade_price":50.54,"last_trade_time":"2026-02-19T14:39:08","percent_change":4.1847,"prev_day_close":48.5100002288818},{"option":"SPY261218C00715000","bid":34.8,"bid_size":121.0,"ask":34.88,"ask_size":121.0,"iv":0.1685,"open_interest":1944.0,"volume":63.0,"delta":0.4768,"gamma":0.0038,"vega":2.4459,"theta":-0.0645,"rho":2.3484,"theo":34.8233,"change":-1.155,"open":36.1,"high":36.1,"low":34.62,"tick":"down","last_trade_price":34.96,"last_trade_time":"2026-02-19T14:36:46","percent_change":-3.19812,"prev_day_close":36.1150016784668},{"option":"SPY261218P00715000","bid":52.63,"bid_size":118.0,"ask":52.76,"ask_size":118.0,"iv":0.1682,"open_interest":2358.0,"volume":0.0,"delta":-0.5718,"gamma":0.0045,"vega":2.3491,"theta":-0.0737,"rho":-2.2595,"theo":52.7497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.42,"last_trade_time":"2026-02-18T10:15:45","percent_change":0.0,"prev_day_close":50.7550010681152},{"option":"SPY261218C00720000","bid":32.12,"bid_size":122.0,"ask":32.2,"ask_size":182.0,"iv":0.1655,"open_interest":3841.0,"volume":15.0,"delta":0.4569,"gamma":0.0039,"vega":2.4362,"theta":-0.0633,"rho":2.2671,"theo":32.1557,"change":-1.16,"open":32.4,"high":33.41,"low":32.22,"tick":"down","last_trade_price":32.22,"last_trade_time":"2026-02-19T14:37:17","percent_change":-3.47513,"prev_day_close":33.3799991607666},{"option":"SPY261218P00720000","bid":54.94,"bid_size":200.0,"ask":55.29,"ask_size":200.0,"iv":0.165,"open_interest":2010.0,"volume":1.0,"delta":-0.5968,"gamma":0.0046,"vega":2.3076,"theta":-0.0729,"rho":-2.2732,"theo":55.2108,"change":1.295,"open":54.41,"high":54.41,"low":54.41,"tick":"up","last_trade_price":54.41,"last_trade_time":"2026-02-19T11:55:23","percent_change":2.43811,"prev_day_close":53.1149997711182},{"option":"SPY261218C00725000","bid":29.55,"bid_size":124.0,"ask":29.63,"ask_size":172.0,"iv":0.1626,"open_interest":1448.0,"volume":1.0,"delta":0.4366,"gamma":0.0039,"vega":2.4253,"theta":-0.0619,"rho":2.2031,"theo":29.5792,"change":-1.195,"open":29.57,"high":29.57,"low":29.57,"tick":"down","last_trade_price":29.57,"last_trade_time":"2026-02-19T14:56:02","percent_change":-3.88428,"prev_day_close":30.7649993896484},{"option":"SPY261218P00725000","bid":57.49,"bid_size":46.0,"ask":57.93,"ask_size":46.0,"iv":0.1621,"open_interest":1462.0,"volume":0.0,"delta":-0.6226,"gamma":0.0048,"vega":2.2543,"theta":-0.072,"rho":-2.2448,"theo":57.8078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.43,"last_trade_time":"2026-02-18T15:24:59","percent_change":0.0,"prev_day_close":55.5849990844727},{"option":"SPY261218C00730000","bid":27.1,"bid_size":127.0,"ask":27.17,"ask_size":68.0,"iv":0.16,"open_interest":2480.0,"volume":1.0,"delta":0.4157,"gamma":0.004,"vega":2.4181,"theta":-0.0605,"rho":2.1685,"theo":27.0702,"change":-1.205,"open":27.04,"high":27.04,"low":27.04,"tick":"down","last_trade_price":27.04,"last_trade_time":"2026-02-19T13:32:46","percent_change":-4.26624,"prev_day_close":28.2449998855591},{"option":"SPY261218P00730000","bid":60.21,"bid_size":44.0,"ask":60.69,"ask_size":44.0,"iv":0.1593,"open_interest":7126.0,"volume":0.0,"delta":-0.6495,"gamma":0.0049,"vega":2.1957,"theta":-0.071,"rho":-2.2284,"theo":60.5565,"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":58.2649993896484},{"option":"SPY261218C00735000","bid":24.76,"bid_size":130.0,"ask":24.83,"ask_size":148.0,"iv":0.1572,"open_interest":2071.0,"volume":1.0,"delta":0.3949,"gamma":0.004,"vega":2.3635,"theta":-0.0588,"rho":1.9754,"theo":24.752,"change":-0.285,"open":25.57,"high":25.57,"low":25.57,"tick":"down","last_trade_price":25.57,"last_trade_time":"2026-02-19T10:54:49","percent_change":-1.1023,"prev_day_close":25.8549995422363},{"option":"SPY261218P00735000","bid":63.11,"bid_size":7.0,"ask":63.62,"ask_size":42.0,"iv":0.1565,"open_interest":6679.0,"volume":0.0,"delta":-0.6772,"gamma":0.005,"vega":2.113,"theta":-0.0698,"rho":-2.1925,"theo":63.4758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":61.99,"last_trade_time":"2026-02-18T15:10:19","percent_change":0.0,"prev_day_close":61.1099987030029},{"option":"SPY261218C00740000","bid":22.56,"bid_size":72.0,"ask":22.63,"ask_size":188.0,"iv":0.1545,"open_interest":3459.0,"volume":3.0,"delta":0.3739,"gamma":0.004,"vega":2.3322,"theta":-0.057,"rho":1.894,"theo":22.5547,"change":-1.025,"open":22.49,"high":22.56,"low":22.49,"tick":"up","last_trade_price":22.56,"last_trade_time":"2026-02-19T14:38:44","percent_change":-4.34598,"prev_day_close":23.585000038147},{"option":"SPY261218P00740000","bid":64.91,"bid_size":4.0,"ask":66.72,"ask_size":6.0,"iv":0.1506,"open_interest":6090.0,"volume":2.0,"delta":-0.7057,"gamma":0.005,"vega":2.0165,"theta":-0.0682,"rho":-2.1019,"theo":66.5734,"change":1.355,"open":64.47,"high":65.45,"low":64.47,"tick":"up","last_trade_price":65.45,"last_trade_time":"2026-02-19T11:07:35","percent_change":2.11405,"prev_day_close":64.0949993133545},{"option":"SPY261218C00745000","bid":20.47,"bid_size":191.0,"ask":20.54,"ask_size":347.0,"iv":0.1521,"open_interest":2503.0,"volume":293.0,"delta":0.3528,"gamma":0.004,"vega":2.3079,"theta":-0.0552,"rho":1.8433,"theo":20.4714,"change":-0.92,"open":21.28,"high":21.28,"low":20.42,"tick":"no_change","last_trade_price":20.52,"last_trade_time":"2026-02-19T12:56:47","percent_change":-4.29104,"prev_day_close":21.4399995803833},{"option":"SPY261218P00745000","bid":67.89,"bid_size":3.0,"ask":71.24,"ask_size":3.0,"iv":0.1507,"open_interest":592.0,"volume":0.0,"delta":-0.7346,"gamma":0.0051,"vega":1.9157,"theta":-0.0662,"rho":-2.0362,"theo":69.8498,"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":68.0050010681152},{"option":"SPY261218C00750000","bid":18.52,"bid_size":194.0,"ask":18.58,"ask_size":117.0,"iv":0.1497,"open_interest":33301.0,"volume":34.0,"delta":0.3316,"gamma":0.0039,"vega":2.2296,"theta":-0.0532,"rho":1.6718,"theo":18.5095,"change":-0.99,"open":19.07,"high":19.54,"low":18.41,"tick":"down","last_trade_price":18.44,"last_trade_time":"2026-02-19T14:48:20","percent_change":-5.09521,"prev_day_close":19.4299993515015},{"option":"SPY261218P00750000","bid":71.31,"bid_size":269.0,"ask":74.9,"ask_size":3.0,"iv":0.1485,"open_interest":8027.0,"volume":0.0,"delta":-0.7637,"gamma":0.0051,"vega":1.7875,"theta":-0.0636,"rho":-1.9348,"theo":73.3184,"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":71.3049964904785},{"option":"SPY261218C00755000","bid":16.7,"bid_size":178.0,"ask":16.76,"ask_size":275.0,"iv":0.1473,"open_interest":2615.0,"volume":6.0,"delta":0.3109,"gamma":0.0039,"vega":2.178,"theta":-0.051,"rho":1.584,"theo":16.7231,"change":-0.765,"open":17.05,"high":17.05,"low":16.78,"tick":"down","last_trade_price":16.78,"last_trade_time":"2026-02-19T13:46:08","percent_change":-4.36022,"prev_day_close":17.5450000762939},{"option":"SPY261218P00755000","bid":74.96,"bid_size":584.0,"ask":78.75,"ask_size":3.0,"iv":0.1467,"open_interest":47.0,"volume":0.0,"delta":-0.7924,"gamma":0.005,"vega":1.6433,"theta":-0.06,"rho":-1.8318,"theo":76.9828,"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":74.9249992370606},{"option":"SPY261218C00760000","bid":15.02,"bid_size":173.0,"ask":15.08,"ask_size":167.0,"iv":0.1453,"open_interest":4620.0,"volume":2.0,"delta":0.2905,"gamma":0.0038,"vega":2.136,"theta":-0.0489,"rho":1.5266,"theo":15.054,"change":-0.835,"open":14.97,"high":14.97,"low":14.97,"tick":"down","last_trade_price":14.97,"last_trade_time":"2026-02-19T13:39:38","percent_change":-5.28314,"prev_day_close":15.8049998283386},{"option":"SPY261218P00760000","bid":78.8,"bid_size":565.0,"ask":82.68,"ask_size":565.0,"iv":0.1446,"open_interest":9998.0,"volume":0.0,"delta":-0.8206,"gamma":0.0048,"vega":1.5023,"theta":-0.0558,"rho":-1.6881,"theo":80.8237,"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":77.8350028991699},{"option":"SPY261218C00765000","bid":13.47,"bid_size":192.0,"ask":13.53,"ask_size":354.0,"iv":0.1434,"open_interest":2077.0,"volume":0.0,"delta":0.2703,"gamma":0.0038,"vega":2.0578,"theta":-0.0467,"rho":1.3715,"theo":13.4919,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":14.83,"last_trade_time":"2026-02-18T13:37:12","percent_change":0.0,"prev_day_close":14.2000002861023},{"option":"SPY261218P00765000","bid":82.82,"bid_size":548.0,"ask":86.7,"ask_size":548.0,"iv":0.1426,"open_interest":171.0,"volume":0.0,"delta":-0.8476,"gamma":0.0046,"vega":1.3383,"theta":-0.0506,"rho":-1.5623,"theo":84.8435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":81.35,"last_trade_time":"2026-02-18T15:47:14","percent_change":0.0,"prev_day_close":81.7799987792969},{"option":"SPY261218C00770000","bid":12.05,"bid_size":98.0,"ask":12.1,"ask_size":413.0,"iv":0.1414,"open_interest":8961.0,"volume":5.0,"delta":0.251,"gamma":0.0036,"vega":1.9711,"theta":-0.0444,"rho":1.2861,"theo":12.0964,"change":-0.165,"open":12.47,"high":12.55,"low":12.36,"tick":"up","last_trade_price":12.55,"last_trade_time":"2026-02-19T10:51:28","percent_change":-1.29768,"prev_day_close":12.7149996757507},{"option":"SPY261218P00770000","bid":87.02,"bid_size":533.0,"ask":90.9,"ask_size":533.0,"iv":0.1409,"open_interest":103.0,"volume":0.0,"delta":-0.8731,"gamma":0.0044,"vega":1.1735,"theta":-0.0444,"rho":-1.4353,"theo":89.0315,"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":85.9099998474121},{"option":"SPY261218C00775000","bid":10.75,"bid_size":234.0,"ask":10.8,"ask_size":348.0,"iv":0.1398,"open_interest":6660.0,"volume":3.0,"delta":0.2322,"gamma":0.0035,"vega":1.9151,"theta":-0.0421,"rho":1.2299,"theo":10.8042,"change":-0.67,"open":10.69,"high":10.94,"low":10.69,"tick":"down","last_trade_price":10.69,"last_trade_time":"2026-02-19T14:44:33","percent_change":-5.89789,"prev_day_close":11.3600001335144},{"option":"SPY261218P00775000","bid":91.38,"bid_size":522.0,"ask":95.26,"ask_size":522.0,"iv":0.1393,"open_interest":15.0,"volume":0.0,"delta":-0.8981,"gamma":0.0042,"vega":1.0148,"theta":-0.0376,"rho":-1.3154,"theo":93.3699,"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":90.2250022888184},{"option":"SPY261218C00780000","bid":9.56,"bid_size":216.0,"ask":9.61,"ask_size":499.0,"iv":0.1382,"open_interest":8212.0,"volume":5.0,"delta":0.2138,"gamma":0.0034,"vega":1.8355,"theta":-0.0398,"rho":1.0906,"theo":9.6057,"change":-0.6,"open":9.81,"high":9.97,"low":9.46,"tick":"up","last_trade_price":9.52,"last_trade_time":"2026-02-19T13:29:10","percent_change":-5.92886,"prev_day_close":10.1200003623962},{"option":"SPY261218P00780000","bid":95.92,"bid_size":512.0,"ask":99.81,"ask_size":512.0,"iv":0.1386,"open_interest":62.0,"volume":0.0,"delta":-0.9262,"gamma":0.0047,"vega":0.8523,"theta":-0.0305,"rho":-1.0923,"theo":97.8418,"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":94.7250022888184},{"option":"SPY261218C00785000","bid":8.49,"bid_size":208.0,"ask":8.54,"ask_size":557.0,"iv":0.1367,"open_interest":7515.0,"volume":25.0,"delta":0.1967,"gamma":0.0033,"vega":1.7272,"theta":-0.0375,"rho":1.0134,"theo":8.5497,"change":-0.505,"open":8.44,"high":8.7,"low":8.42,"tick":"down","last_trade_price":8.5,"last_trade_time":"2026-02-19T14:38:47","percent_change":-5.60799,"prev_day_close":9.00499963760376},{"option":"SPY261218P00785000","bid":100.59,"bid_size":524.0,"ask":104.47,"ask_size":524.0,"iv":0.1382,"open_interest":1.0,"volume":0.0,"delta":-0.9508,"gamma":0.0048,"vega":0.6735,"theta":-0.0293,"rho":-0.7991,"theo":102.4588,"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":99.4099998474121},{"option":"SPY261218C00790000","bid":7.53,"bid_size":94.0,"ask":7.57,"ask_size":471.0,"iv":0.1354,"open_interest":6083.0,"volume":1.0,"delta":0.1802,"gamma":0.0031,"vega":1.6627,"theta":-0.0352,"rho":0.9635,"theo":7.5796,"change":-0.49,"open":7.5,"high":7.5,"low":7.5,"tick":"down","last_trade_price":7.5,"last_trade_time":"2026-02-19T13:29:10","percent_change":-6.13267,"prev_day_close":7.99000000953674},{"option":"SPY261218P00790000","bid":105.46,"bid_size":500.0,"ask":109.34,"ask_size":269.0,"iv":0.1404,"open_interest":3.0,"volume":0.0,"delta":-0.971,"gamma":0.0039,"vega":0.4172,"theta":-0.0487,"rho":0.0,"theo":107.2758,"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":104.209999084473},{"option":"SPY261218C00795000","bid":6.65,"bid_size":610.0,"ask":6.7,"ask_size":481.0,"iv":0.1343,"open_interest":2743.0,"volume":2.0,"delta":0.1645,"gamma":0.003,"vega":1.581,"theta":-0.0329,"rho":0.8418,"theo":6.6925,"change":-0.455,"open":7.12,"high":7.12,"low":6.62,"tick":"down","last_trade_price":6.62,"last_trade_time":"2026-02-19T13:29:10","percent_change":-6.4311,"prev_day_close":7.07500004768372},{"option":"SPY261218P00795000","bid":110.46,"bid_size":500.0,"ask":114.35,"ask_size":500.0,"iv":0.145,"open_interest":0.0,"volume":0.0,"delta":-0.9866,"gamma":0.0018,"vega":0.1037,"theta":-0.0781,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.204998016357},{"option":"SPY261218C00800000","bid":5.88,"bid_size":186.0,"ask":5.92,"ask_size":522.0,"iv":0.1331,"open_interest":7905.0,"volume":22.0,"delta":0.15,"gamma":0.0028,"vega":1.4664,"theta":-0.0307,"rho":0.7762,"theo":5.9209,"change":-0.39,"open":6.12,"high":6.38,"low":5.87,"tick":"down","last_trade_price":5.87,"last_trade_time":"2026-02-19T14:44:33","percent_change":-6.23003,"prev_day_close":6.25999999046326},{"option":"SPY261218P00800000","bid":115.46,"bid_size":500.0,"ask":119.35,"ask_size":500.0,"iv":0.1495,"open_interest":1.0,"volume":1.0,"delta":-0.9975,"gamma":0.0003,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":117.2758,"change":3.775,"open":117.98,"high":117.98,"low":117.98,"tick":"up","last_trade_price":117.98,"last_trade_time":"2026-02-19T12:26:11","percent_change":3.30546,"prev_day_close":114.204998016357},{"option":"SPY261218C00805000","bid":5.19,"bid_size":195.0,"ask":5.23,"ask_size":582.0,"iv":0.1322,"open_interest":2734.0,"volume":0.0,"delta":0.1363,"gamma":0.0027,"vega":1.3994,"theta":-0.0286,"rho":0.7347,"theo":5.2187,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.62,"last_trade_time":"2026-02-18T14:31:35","percent_change":0.0,"prev_day_close":5.53000020980835},{"option":"SPY261218P00805000","bid":120.46,"bid_size":500.0,"ask":124.35,"ask_size":500.0,"iv":0.1539,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":122.2758,"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":119.204998016357},{"option":"SPY261218C00810000","bid":4.57,"bid_size":205.0,"ask":4.6,"ask_size":387.0,"iv":0.1313,"open_interest":3702.0,"volume":2.0,"delta":0.1234,"gamma":0.0025,"vega":1.3207,"theta":-0.0265,"rho":0.633,"theo":4.5871,"change":-0.175,"open":4.66,"high":4.71,"low":4.66,"tick":"up","last_trade_price":4.71,"last_trade_time":"2026-02-19T12:30:00","percent_change":-3.58239,"prev_day_close":4.88499999046326},{"option":"SPY261218P00810000","bid":125.46,"bid_size":500.0,"ask":129.34,"ask_size":269.0,"iv":0.1581,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":127.2758,"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":124.209999084473},{"option":"SPY261218C00815000","bid":4.03,"bid_size":214.0,"ask":4.06,"ask_size":448.0,"iv":0.1305,"open_interest":2655.0,"volume":0.0,"delta":0.1118,"gamma":0.0024,"vega":1.2103,"theta":-0.0245,"rho":0.58,"theo":4.0448,"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":4.3050000667572},{"option":"SPY261218P00815000","bid":130.46,"bid_size":500.0,"ask":134.35,"ask_size":500.0,"iv":0.1626,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.209999084473},{"option":"SPY261218C00820000","bid":3.55,"bid_size":223.0,"ask":3.58,"ask_size":615.0,"iv":0.1299,"open_interest":3080.0,"volume":0.0,"delta":0.101,"gamma":0.0022,"vega":1.1455,"theta":-0.0227,"rho":0.5465,"theo":3.5563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.04,"last_trade_time":"2026-02-18T11:16:50","percent_change":0.0,"prev_day_close":3.79499995708466},{"option":"SPY261218P00820000","bid":135.46,"bid_size":500.0,"ask":139.34,"ask_size":269.0,"iv":0.1667,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":137.2758,"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":134.209999084473},{"option":"SPY261218C00825000","bid":3.12,"bid_size":232.0,"ask":3.15,"ask_size":456.0,"iv":0.1294,"open_interest":4879.0,"volume":72.0,"delta":0.091,"gamma":0.002,"vega":1.0768,"theta":-0.0209,"rho":0.4671,"theo":3.1209,"change":-0.265,"open":3.32,"high":3.32,"low":3.08,"tick":"down","last_trade_price":3.08,"last_trade_time":"2026-02-19T13:20:08","percent_change":-7.92227,"prev_day_close":3.34499990940094},{"option":"SPY261218P00825000","bid":140.0,"bid_size":10.0,"ask":144.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.379997253418},{"option":"SPY261218C00830000","bid":2.75,"bid_size":400.0,"ask":2.78,"ask_size":700.0,"iv":0.1289,"open_interest":6670.0,"volume":0.0,"delta":0.0821,"gamma":0.0019,"vega":0.9857,"theta":-0.0192,"rho":0.4256,"theo":2.7527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.06,"last_trade_time":"2026-02-18T10:04:29","percent_change":0.0,"prev_day_close":2.95000004768372},{"option":"SPY261218P00830000","bid":145.0,"bid_size":10.0,"ask":149.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.379997253418},{"option":"SPY261218C00835000","bid":2.42,"bid_size":414.0,"ask":2.45,"ask_size":714.0,"iv":0.1285,"open_interest":3548.0,"volume":70.0,"delta":0.074,"gamma":0.0018,"vega":0.9175,"theta":-0.0177,"rho":0.3982,"theo":2.4241,"change":-0.145,"open":2.53,"high":2.53,"low":2.46,"tick":"down","last_trade_price":2.46,"last_trade_time":"2026-02-19T12:50:24","percent_change":-5.56622,"prev_day_close":2.6049998998642},{"option":"SPY261218P00835000","bid":150.46,"bid_size":500.0,"ask":154.34,"ask_size":269.0,"iv":0.1792,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":152.2758,"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":149.375},{"option":"SPY261218C00840000","bid":2.14,"bid_size":138.0,"ask":2.16,"ask_size":554.0,"iv":0.1284,"open_interest":3581.0,"volume":20.0,"delta":0.0664,"gamma":0.0016,"vega":0.8629,"theta":-0.0163,"rho":0.3413,"theo":2.129,"change":-0.065,"open":2.23,"high":2.23,"low":2.23,"tick":"down","last_trade_price":2.23,"last_trade_time":"2026-02-19T12:17:23","percent_change":-2.83224,"prev_day_close":2.29499995708466},{"option":"SPY261218P00840000","bid":155.46,"bid_size":500.0,"ask":159.35,"ask_size":500.0,"iv":0.1834,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":157.2758,"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":154.205001831055},{"option":"SPY261218C00845000","bid":1.88,"bid_size":1186.0,"ask":1.91,"ask_size":436.0,"iv":0.1281,"open_interest":7012.0,"volume":40.0,"delta":0.06,"gamma":0.0015,"vega":0.7942,"theta":-0.015,"rho":0.3096,"theo":1.8851,"change":-0.11,"open":1.92,"high":1.92,"low":1.92,"tick":"down","last_trade_price":1.92,"last_trade_time":"2026-02-19T12:16:42","percent_change":-5.41872,"prev_day_close":2.02999997138977},{"option":"SPY261218P00845000","bid":160.0,"bid_size":10.0,"ask":164.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.379997253418},{"option":"SPY261218C00850000","bid":1.66,"bid_size":448.0,"ask":1.69,"ask_size":448.0,"iv":0.128,"open_interest":11848.0,"volume":27.0,"delta":0.054,"gamma":0.0014,"vega":0.7251,"theta":-0.0138,"rho":0.2863,"theo":1.6673,"change":0.01,"open":1.78,"high":1.8,"low":1.78,"tick":"up","last_trade_price":1.8,"last_trade_time":"2026-02-19T09:57:01","percent_change":0.558661,"prev_day_close":1.78999996185303},{"option":"SPY261218P00850000","bid":165.46,"bid_size":500.0,"ask":169.34,"ask_size":269.0,"iv":0.1914,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":167.2758,"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":164.379997253418},{"option":"SPY261218C00855000","bid":1.47,"bid_size":468.0,"ask":1.49,"ask_size":268.0,"iv":0.128,"open_interest":2386.0,"volume":10.0,"delta":0.0485,"gamma":0.0013,"vega":0.6837,"theta":-0.0126,"rho":0.2734,"theo":1.4684,"change":-0.06,"open":1.52,"high":1.52,"low":1.52,"tick":"up","last_trade_price":1.52,"last_trade_time":"2026-02-19T12:15:46","percent_change":-3.79747,"prev_day_close":1.58000004291534},{"option":"SPY261218P00855000","bid":170.46,"bid_size":500.0,"ask":174.35,"ask_size":500.0,"iv":0.1955,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":172.2758,"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":169.205001831055},{"option":"SPY261218C00860000","bid":1.3,"bid_size":488.0,"ask":1.32,"ask_size":274.0,"iv":0.128,"open_interest":1519.0,"volume":10.0,"delta":0.0438,"gamma":0.0012,"vega":0.6321,"theta":-0.0116,"rho":0.2252,"theo":1.3049,"change":-0.07,"open":1.33,"high":1.33,"low":1.33,"tick":"down","last_trade_price":1.33,"last_trade_time":"2026-02-19T12:15:24","percent_change":-5.0,"prev_day_close":1.39999997615814},{"option":"SPY261218P00860000","bid":175.0,"bid_size":10.0,"ask":179.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":177.2758,"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":174.375},{"option":"SPY261218C00865000","bid":1.15,"bid_size":508.0,"ask":1.18,"ask_size":508.0,"iv":0.1281,"open_interest":258.0,"volume":10.0,"delta":0.0396,"gamma":0.0011,"vega":0.5803,"theta":-0.0107,"rho":0.2057,"theo":1.1611,"change":-0.04,"open":1.2,"high":1.2,"low":1.2,"tick":"up","last_trade_price":1.2,"last_trade_time":"2026-02-19T12:13:58","percent_change":-3.22581,"prev_day_close":1.24000000953674},{"option":"SPY261218P00865000","bid":180.46,"bid_size":500.0,"ask":184.34,"ask_size":269.0,"iv":0.2032,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.205001831055},{"option":"SPY261218C00870000","bid":1.02,"bid_size":969.0,"ask":1.04,"ask_size":854.0,"iv":0.1281,"open_interest":699.0,"volume":10.0,"delta":0.0357,"gamma":0.001,"vega":0.5322,"theta":-0.0098,"rho":0.1924,"theo":1.0315,"change":-0.06,"open":1.05,"high":1.05,"low":1.05,"tick":"down","last_trade_price":1.05,"last_trade_time":"2026-02-19T12:13:31","percent_change":-5.40541,"prev_day_close":1.11000001430511},{"option":"SPY261218P00870000","bid":185.0,"bid_size":10.0,"ask":189.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":187.2758,"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":184.375},{"option":"SPY261218C00875000","bid":0.91,"bid_size":859.0,"ask":0.93,"ask_size":906.0,"iv":0.1285,"open_interest":614.0,"volume":0.0,"delta":0.0321,"gamma":0.0009,"vega":0.499,"theta":-0.009,"rho":0.1648,"theo":0.9146,"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":0.980000019073486},{"option":"SPY261218P00875000","bid":190.46,"bid_size":500.0,"ask":194.34,"ask_size":269.0,"iv":0.211,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":192.2758,"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":189.205001831055},{"option":"SPY261218C00880000","bid":0.81,"bid_size":931.0,"ask":0.83,"ask_size":1209.0,"iv":0.1287,"open_interest":1455.0,"volume":1.0,"delta":0.0291,"gamma":0.0008,"vega":0.461,"theta":-0.0083,"rho":0.1495,"theo":0.8179,"change":-0.005,"open":0.87,"high":0.87,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-19T09:45:41","percent_change":-0.571429,"prev_day_close":0.875},{"option":"SPY261218P00880000","bid":195.0,"bid_size":10.0,"ask":199.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.375},{"option":"SPY261218C00885000","bid":0.72,"bid_size":868.0,"ask":0.74,"ask_size":1292.0,"iv":0.1289,"open_interest":1325.0,"volume":0.0,"delta":0.0263,"gamma":0.0008,"vega":0.4238,"theta":-0.0077,"rho":0.1369,"theo":0.731,"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":0.780000001192093},{"option":"SPY261218P00885000","bid":200.46,"bid_size":500.0,"ask":204.34,"ask_size":269.0,"iv":0.2186,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.205001831055},{"option":"SPY261218C00890000","bid":0.64,"bid_size":873.0,"ask":0.66,"ask_size":950.0,"iv":0.1291,"open_interest":721.0,"volume":0.0,"delta":0.0238,"gamma":0.0007,"vega":0.3873,"theta":-0.007,"rho":0.1281,"theo":0.6522,"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":0.694999992847443},{"option":"SPY261218P00890000","bid":205.46,"bid_size":500.0,"ask":209.34,"ask_size":500.0,"iv":0.2223,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.379997253418},{"option":"SPY261218C00895000","bid":0.57,"bid_size":596.0,"ask":0.59,"ask_size":596.0,"iv":0.1295,"open_interest":434.0,"volume":5.0,"delta":0.0214,"gamma":0.0006,"vega":0.3625,"theta":-0.0065,"rho":0.1097,"theo":0.5802,"change":-0.02,"open":0.6,"high":0.6,"low":0.6,"tick":"down","last_trade_price":0.6,"last_trade_time":"2026-02-19T11:11:33","percent_change":-3.22581,"prev_day_close":0.620000004768372},{"option":"SPY261218P00895000","bid":210.0,"bid_size":10.0,"ask":214.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.379997253418},{"option":"SPY261218C00900000","bid":0.51,"bid_size":1008.0,"ask":0.52,"ask_size":193.0,"iv":0.1297,"open_interest":6867.0,"volume":1.0,"delta":0.0194,"gamma":0.0006,"vega":0.3348,"theta":-0.006,"rho":0.0995,"theo":0.5204,"change":-0.025,"open":0.53,"high":0.53,"low":0.53,"tick":"down","last_trade_price":0.53,"last_trade_time":"2026-02-19T12:56:17","percent_change":-4.50451,"prev_day_close":0.555000007152557},{"option":"SPY261218P00900000","bid":215.46,"bid_size":500.0,"ask":219.34,"ask_size":269.0,"iv":0.2297,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":217.2758,"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":214.205001831055},{"option":"SPY261218C00905000","bid":0.45,"bid_size":1354.0,"ask":0.47,"ask_size":877.0,"iv":0.13,"open_interest":1745.0,"volume":0.0,"delta":0.0176,"gamma":0.0005,"vega":0.3085,"theta":-0.0055,"rho":0.0909,"theo":0.4666,"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":0.495000004768372},{"option":"SPY261218P00905000","bid":220.46,"bid_size":500.0,"ask":224.34,"ask_size":269.0,"iv":0.2333,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.199996948242},{"option":"SPY261218C00910000","bid":0.4,"bid_size":1348.0,"ask":0.42,"ask_size":596.0,"iv":0.1303,"open_interest":3674.0,"volume":0.0,"delta":0.0159,"gamma":0.0005,"vega":0.283,"theta":-0.005,"rho":0.0844,"theo":0.4176,"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":0.444999992847443},{"option":"SPY261218P00910000","bid":225.46,"bid_size":500.0,"ask":229.34,"ask_size":269.0,"iv":0.2369,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":227.2758,"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":224.375},{"option":"SPY261218C00915000","bid":0.36,"bid_size":999.0,"ask":0.38,"ask_size":877.0,"iv":0.1309,"open_interest":1345.0,"volume":0.0,"delta":0.0143,"gamma":0.0004,"vega":0.2614,"theta":-0.0046,"rho":0.0804,"theo":0.3721,"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":0.394999995827675},{"option":"SPY261218P00915000","bid":230.46,"bid_size":499.0,"ask":234.34,"ask_size":269.0,"iv":0.2405,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.375},{"option":"SPY261218C00920000","bid":0.32,"bid_size":596.0,"ask":0.34,"ask_size":596.0,"iv":0.1312,"open_interest":109.0,"volume":1.0,"delta":0.013,"gamma":0.0004,"vega":0.2417,"theta":-0.0042,"rho":0.0663,"theo":0.3335,"change":0.005,"open":0.36,"high":0.36,"low":0.36,"tick":"down","last_trade_price":0.36,"last_trade_time":"2026-02-19T10:17:09","percent_change":1.40845,"prev_day_close":0.355000004172325},{"option":"SPY261218P00920000","bid":235.46,"bid_size":499.0,"ask":239.35,"ask_size":499.0,"iv":0.2443,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.205001831055},{"option":"SPY261218C00925000","bid":0.28,"bid_size":1164.0,"ask":0.3,"ask_size":596.0,"iv":0.1312,"open_interest":527.0,"volume":0.0,"delta":0.0118,"gamma":0.0004,"vega":0.223,"theta":-0.0039,"rho":0.0603,"theo":0.2999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.33,"last_trade_time":"2026-02-18T11:15:38","percent_change":0.0,"prev_day_close":0.320000007748604},{"option":"SPY261218P00925000","bid":240.0,"bid_size":10.0,"ask":244.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":242.2758,"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":239.205001831055},{"option":"SPY261218C00930000","bid":0.25,"bid_size":876.0,"ask":0.27,"ask_size":596.0,"iv":0.1316,"open_interest":90.0,"volume":0.0,"delta":0.0106,"gamma":0.0003,"vega":0.2052,"theta":-0.0036,"rho":0.0554,"theo":0.2691,"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":0.284999996423721},{"option":"SPY261218P00930000","bid":245.46,"bid_size":499.0,"ask":249.34,"ask_size":269.0,"iv":0.2511,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":247.2758,"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":244.205001831055},{"option":"SPY261218C00935000","bid":0.22,"bid_size":876.0,"ask":0.24,"ask_size":596.0,"iv":0.1318,"open_interest":2107.0,"volume":0.0,"delta":0.0096,"gamma":0.0003,"vega":0.1881,"theta":-0.0033,"rho":0.0519,"theo":0.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.26,"last_trade_time":"2026-02-18T15:37:27","percent_change":0.0,"prev_day_close":0.254999995231628},{"option":"SPY261218P00935000","bid":250.46,"bid_size":500.0,"ask":254.34,"ask_size":269.0,"iv":0.2546,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0781,"rho":0.0,"theo":252.2758,"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":249.205001831055},{"option":"SPY261231C00485000","bid":213.27,"bid_size":546.0,"ask":217.15,"ask_size":546.0,"iv":0.3042,"open_interest":1.0,"volume":0.0,"delta":0.9255,"gamma":0.0007,"vega":0.9187,"theta":-0.0186,"rho":3.421,"theo":215.3734,"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":218.17000579834},{"option":"SPY261231P00485000","bid":7.48,"bid_size":672.0,"ask":7.52,"ask_size":467.0,"iv":0.306,"open_interest":124.0,"volume":5.0,"delta":-0.0783,"gamma":0.0008,"vega":0.9357,"theta":-0.0436,"rho":-0.4889,"theo":7.5045,"change":0.27,"open":7.4,"high":7.41,"low":7.4,"tick":"up","last_trade_price":7.41,"last_trade_time":"2026-02-19T13:59:09","percent_change":3.78151,"prev_day_close":7.1399998664856},{"option":"SPY261231C00490000","bid":208.73,"bid_size":549.0,"ask":212.61,"ask_size":549.0,"iv":0.3008,"open_interest":4.0,"volume":0.0,"delta":0.922,"gamma":0.0008,"vega":0.9488,"theta":-0.0201,"rho":3.4324,"theo":210.838,"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":213.589996337891},{"option":"SPY261231P00490000","bid":7.79,"bid_size":520.0,"ask":7.84,"ask_size":269.0,"iv":0.3026,"open_interest":602.0,"volume":0.0,"delta":-0.0819,"gamma":0.0008,"vega":0.9656,"theta":-0.0446,"rho":-0.511,"theo":7.8174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.13,"last_trade_time":"2026-02-18T12:57:35","percent_change":0.0,"prev_day_close":7.43499994277954},{"option":"SPY261231C00495000","bid":204.2,"bid_size":552.0,"ask":208.08,"ask_size":552.0,"iv":0.2974,"open_interest":0.0,"volume":0.0,"delta":0.9184,"gamma":0.0008,"vega":0.9785,"theta":-0.0216,"rho":3.4496,"theo":206.317,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.069999694824},{"option":"SPY261231P00495000","bid":8.12,"bid_size":518.0,"ask":8.17,"ask_size":270.0,"iv":0.2992,"open_interest":49.0,"volume":0.0,"delta":-0.0856,"gamma":0.0008,"vega":0.9993,"theta":-0.0456,"rho":-0.5322,"theo":8.1457,"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":7.75},{"option":"SPY261231C00500000","bid":199.69,"bid_size":555.0,"ask":203.57,"ask_size":555.0,"iv":0.2941,"open_interest":147.0,"volume":0.0,"delta":0.9146,"gamma":0.0008,"vega":1.0081,"theta":-0.0232,"rho":3.4662,"theo":201.8101,"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":204.540000915527},{"option":"SPY261231P00500000","bid":8.47,"bid_size":512.0,"ask":8.51,"ask_size":172.0,"iv":0.2959,"open_interest":513.0,"volume":11.0,"delta":-0.0894,"gamma":0.0009,"vega":1.0321,"theta":-0.0466,"rho":-0.5567,"theo":8.4898,"change":0.375,"open":8.33,"high":8.45,"low":8.33,"tick":"up","last_trade_price":8.45,"last_trade_time":"2026-02-19T13:16:37","percent_change":4.64396,"prev_day_close":8.0750002861023},{"option":"SPY261231C00505000","bid":195.19,"bid_size":558.0,"ask":198.99,"ask_size":22.0,"iv":0.2904,"open_interest":1.0,"volume":0.0,"delta":0.9107,"gamma":0.0009,"vega":1.0376,"theta":-0.0248,"rho":3.4824,"theo":197.3177,"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":200.025001525879},{"option":"SPY261231P00505000","bid":8.83,"bid_size":497.0,"ask":8.88,"ask_size":260.0,"iv":0.2926,"open_interest":124.0,"volume":0.0,"delta":-0.0935,"gamma":0.0009,"vega":1.064,"theta":-0.0476,"rho":-0.5786,"theo":8.8517,"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":8.41999959945679},{"option":"SPY261231C00510000","bid":190.72,"bid_size":562.0,"ask":194.51,"ask_size":22.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":0.9066,"gamma":0.0009,"vega":1.0669,"theta":-0.0263,"rho":3.4983,"theo":192.8402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":195.525001525879},{"option":"SPY261231P00510000","bid":9.21,"bid_size":483.0,"ask":9.25,"ask_size":188.0,"iv":0.2894,"open_interest":26.0,"volume":0.0,"delta":-0.0977,"gamma":0.001,"vega":1.0971,"theta":-0.0487,"rho":-0.6028,"theo":9.2302,"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":8.78000020980835},{"option":"SPY261231C00515000","bid":187.62,"bid_size":33.0,"ask":190.05,"ask_size":22.0,"iv":0.2901,"open_interest":0.0,"volume":0.0,"delta":0.9023,"gamma":0.001,"vega":1.0983,"theta":-0.0279,"rho":3.5138,"theo":188.3775,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":191.044998168945},{"option":"SPY261231P00515000","bid":9.61,"bid_size":373.0,"ask":9.65,"ask_size":165.0,"iv":0.2862,"open_interest":14.0,"volume":0.0,"delta":-0.1022,"gamma":0.001,"vega":1.1348,"theta":-0.0498,"rho":-0.6274,"theo":9.6281,"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":9.16000032424927},{"option":"SPY261231C00520000","bid":181.81,"bid_size":569.0,"ask":185.61,"ask_size":22.0,"iv":0.2811,"open_interest":2.0,"volume":0.0,"delta":0.8978,"gamma":0.001,"vega":1.1459,"theta":-0.0295,"rho":3.5288,"theo":183.9301,"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":186.574996948242},{"option":"SPY261231P00520000","bid":10.02,"bid_size":455.0,"ask":10.07,"ask_size":293.0,"iv":0.2831,"open_interest":53.0,"volume":0.0,"delta":-0.1068,"gamma":0.001,"vega":1.1734,"theta":-0.0508,"rho":-0.6571,"theo":10.0387,"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":9.55499982833862},{"option":"SPY261231C00525000","bid":177.39,"bid_size":573.0,"ask":181.19,"ask_size":22.0,"iv":0.2781,"open_interest":0.0,"volume":0.0,"delta":0.8931,"gamma":0.0011,"vega":1.1905,"theta":-0.0311,"rho":3.534,"theo":179.505,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":182.140007019043},{"option":"SPY261231P00525000","bid":10.45,"bid_size":441.0,"ask":10.5,"ask_size":161.0,"iv":0.28,"open_interest":140.0,"volume":0.0,"delta":-0.1117,"gamma":0.0011,"vega":1.2096,"theta":-0.0519,"rho":-0.6865,"theo":10.4749,"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":9.96999979019165},{"option":"SPY261231C00530000","bid":172.98,"bid_size":577.0,"ask":176.79,"ask_size":22.0,"iv":0.275,"open_interest":10.0,"volume":0.0,"delta":0.8882,"gamma":0.0011,"vega":1.2264,"theta":-0.0327,"rho":3.5425,"theo":175.1084,"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":177.714996337891},{"option":"SPY261231P00530000","bid":10.91,"bid_size":429.0,"ask":10.96,"ask_size":273.0,"iv":0.2769,"open_interest":322.0,"volume":0.0,"delta":-0.1167,"gamma":0.0011,"vega":1.2485,"theta":-0.053,"rho":-0.7144,"theo":10.9326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":10.54,"last_trade_time":"2026-02-18T09:49:53","percent_change":0.0,"prev_day_close":10.4050002098084},{"option":"SPY261231C00535000","bid":168.6,"bid_size":582.0,"ask":172.39,"ask_size":23.0,"iv":0.2719,"open_interest":0.0,"volume":0.0,"delta":0.883,"gamma":0.0012,"vega":1.2622,"theta":-0.0344,"rho":3.5499,"theo":170.7318,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":173.310005187988},{"option":"SPY261231P00535000","bid":11.39,"bid_size":515.0,"ask":11.44,"ask_size":196.0,"iv":0.2738,"open_interest":214.0,"volume":0.0,"delta":-0.122,"gamma":0.0012,"vega":1.2892,"theta":-0.0541,"rho":-0.7439,"theo":11.4107,"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":10.8650002479553},{"option":"SPY261231C00540000","bid":164.24,"bid_size":586.0,"ask":168.04,"ask_size":23.0,"iv":0.2689,"open_interest":1.0,"volume":0.0,"delta":0.8776,"gamma":0.0012,"vega":1.2976,"theta":-0.036,"rho":3.5568,"theo":166.3755,"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":168.930000305176},{"option":"SPY261231P00540000","bid":11.89,"bid_size":502.0,"ask":11.94,"ask_size":194.0,"iv":0.2708,"open_interest":100.0,"volume":0.0,"delta":-0.1276,"gamma":0.0012,"vega":1.3264,"theta":-0.0553,"rho":-0.776,"theo":11.9128,"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":11.335000038147},{"option":"SPY261231C00545000","bid":159.9,"bid_size":591.0,"ask":163.7,"ask_size":23.0,"iv":0.266,"open_interest":1.0,"volume":0.0,"delta":0.872,"gamma":0.0012,"vega":1.3325,"theta":-0.0376,"rho":3.5634,"theo":162.0395,"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":164.569999694824},{"option":"SPY261231P00545000","bid":12.41,"bid_size":454.0,"ask":12.47,"ask_size":190.0,"iv":0.2678,"open_interest":45.0,"volume":0.0,"delta":-0.1335,"gamma":0.0013,"vega":1.3653,"theta":-0.0564,"rho":-0.8054,"theo":12.4427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":11.74,"last_trade_time":"2026-02-18T14:25:53","percent_change":0.0,"prev_day_close":11.8400001525879},{"option":"SPY261231C00550000","bid":155.59,"bid_size":596.0,"ask":159.39,"ask_size":23.0,"iv":0.2631,"open_interest":17.0,"volume":0.0,"delta":0.8662,"gamma":0.0013,"vega":1.367,"theta":-0.0392,"rho":3.5697,"theo":157.7236,"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":160.230003356934},{"option":"SPY261231P00550000","bid":12.96,"bid_size":475.0,"ask":13.02,"ask_size":188.0,"iv":0.2648,"open_interest":700.0,"volume":21.0,"delta":-0.1395,"gamma":0.0014,"vega":1.4074,"theta":-0.0575,"rho":-0.8384,"theo":12.9905,"change":0.715,"open":12.69,"high":13.08,"low":12.69,"tick":"up","last_trade_price":13.08,"last_trade_time":"2026-02-19T13:33:16","percent_change":5.78245,"prev_day_close":12.3650002479553},{"option":"SPY261231C00555000","bid":151.3,"bid_size":601.0,"ask":155.18,"ask_size":601.0,"iv":0.2602,"open_interest":9.0,"volume":0.0,"delta":0.8601,"gamma":0.0014,"vega":1.4218,"theta":-0.0408,"rho":3.5755,"theo":153.4277,"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":155.92000579834},{"option":"SPY261231P00555000","bid":13.54,"bid_size":301.0,"ask":13.59,"ask_size":184.0,"iv":0.2619,"open_interest":266.0,"volume":0.0,"delta":-0.1458,"gamma":0.0014,"vega":1.4516,"theta":-0.0586,"rho":-0.8789,"theo":13.5576,"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":12.914999961853},{"option":"SPY261231C00560000","bid":147.04,"bid_size":607.0,"ask":150.84,"ask_size":23.0,"iv":0.2574,"open_interest":1.0,"volume":0.0,"delta":0.8538,"gamma":0.0014,"vega":1.4703,"theta":-0.0424,"rho":3.5696,"theo":149.1628,"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":151.629997253418},{"option":"SPY261231P00560000","bid":14.14,"bid_size":296.0,"ask":14.19,"ask_size":98.0,"iv":0.259,"open_interest":381.0,"volume":0.0,"delta":-0.1524,"gamma":0.0015,"vega":1.4927,"theta":-0.0597,"rho":-0.9179,"theo":14.16,"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":13.4900002479553},{"option":"SPY261231C00565000","bid":142.8,"bid_size":612.0,"ask":146.61,"ask_size":24.0,"iv":0.2546,"open_interest":2.0,"volume":0.0,"delta":0.8472,"gamma":0.0015,"vega":1.511,"theta":-0.044,"rho":3.5669,"theo":144.9308,"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":147.370002746582},{"option":"SPY261231P00565000","bid":14.76,"bid_size":409.0,"ask":14.82,"ask_size":96.0,"iv":0.2561,"open_interest":17.0,"volume":0.0,"delta":-0.1592,"gamma":0.0015,"vega":1.5382,"theta":-0.0608,"rho":-0.9498,"theo":14.7875,"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":14.0949997901916},{"option":"SPY261231C00570000","bid":138.59,"bid_size":618.0,"ask":142.39,"ask_size":24.0,"iv":0.2517,"open_interest":5.0,"volume":0.0,"delta":0.8402,"gamma":0.0015,"vega":1.5511,"theta":-0.0456,"rho":3.5632,"theo":140.7242,"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":143.129997253418},{"option":"SPY261231P00570000","bid":15.42,"bid_size":390.0,"ask":15.48,"ask_size":234.0,"iv":0.2532,"open_interest":143.0,"volume":0.0,"delta":-0.1664,"gamma":0.0016,"vega":1.5818,"theta":-0.0619,"rho":-0.9916,"theo":15.4439,"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":14.7249999046326},{"option":"SPY261231C00575000","bid":135.91,"bid_size":36.0,"ask":136.74,"ask_size":36.0,"iv":0.2488,"open_interest":0.0,"volume":0.0,"delta":0.8331,"gamma":0.0016,"vega":1.5903,"theta":-0.0471,"rho":3.559,"theo":136.5429,"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":138.92000579834},{"option":"SPY261231P00575000","bid":16.11,"bid_size":268.0,"ask":16.17,"ask_size":239.0,"iv":0.2503,"open_interest":165.0,"volume":0.0,"delta":-0.1739,"gamma":0.0016,"vega":1.6229,"theta":-0.063,"rho":-1.0289,"theo":16.132,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":15.24,"last_trade_time":"2026-02-18T14:27:13","percent_change":0.0,"prev_day_close":15.3849997520447},{"option":"SPY261231C00580000","bid":131.77,"bid_size":37.0,"ask":132.57,"ask_size":37.0,"iv":0.246,"open_interest":8.0,"volume":0.0,"delta":0.8256,"gamma":0.0017,"vega":1.6286,"theta":-0.0486,"rho":3.5546,"theo":132.3864,"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":134.534996032715},{"option":"SPY261231P00580000","bid":16.82,"bid_size":324.0,"ask":16.89,"ask_size":210.0,"iv":0.2474,"open_interest":98.0,"volume":0.0,"delta":-0.1817,"gamma":0.0017,"vega":1.6644,"theta":-0.0641,"rho":-1.0689,"theo":16.846,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.53,"last_trade_time":"2026-02-18T12:31:39","percent_change":0.0,"prev_day_close":16.0700006484985},{"option":"SPY261231C00585000","bid":127.67,"bid_size":6.0,"ask":128.43,"ask_size":37.0,"iv":0.2433,"open_interest":13.0,"volume":0.0,"delta":0.8178,"gamma":0.0017,"vega":1.675,"theta":-0.0502,"rho":3.5499,"theo":128.2545,"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":130.38500213623},{"option":"SPY261231P00585000","bid":17.57,"bid_size":315.0,"ask":17.64,"ask_size":198.0,"iv":0.2446,"open_interest":30.0,"volume":10.0,"delta":-0.1898,"gamma":0.0018,"vega":1.7121,"theta":-0.0651,"rho":-1.1124,"theo":17.5875,"change":0.545,"open":17.34,"high":17.34,"low":17.34,"tick":"up","last_trade_price":17.34,"last_trade_time":"2026-02-19T14:20:51","percent_change":3.24501,"prev_day_close":16.7950000762939},{"option":"SPY261231C00590000","bid":123.58,"bid_size":6.0,"ask":124.33,"ask_size":6.0,"iv":0.2405,"open_interest":4.0,"volume":0.0,"delta":0.8098,"gamma":0.0018,"vega":1.7323,"theta":-0.0516,"rho":3.5354,"theo":124.1514,"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":126.325000762939},{"option":"SPY261231P00590000","bid":18.35,"bid_size":308.0,"ask":18.42,"ask_size":199.0,"iv":0.2419,"open_interest":263.0,"volume":0.0,"delta":-0.1982,"gamma":0.0019,"vega":1.7592,"theta":-0.0661,"rho":-1.1643,"theo":18.366,"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":17.5450000762939},{"option":"SPY261231C00595000","bid":119.53,"bid_size":6.0,"ask":120.2,"ask_size":25.0,"iv":0.2374,"open_interest":60.0,"volume":0.0,"delta":0.8014,"gamma":0.0019,"vega":1.7751,"theta":-0.053,"rho":3.5211,"theo":120.0923,"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":122.150001525879},{"option":"SPY261231P00595000","bid":19.16,"bid_size":300.0,"ask":19.23,"ask_size":205.0,"iv":0.239,"open_interest":35.0,"volume":0.0,"delta":-0.207,"gamma":0.0019,"vega":1.8027,"theta":-0.0671,"rho":-1.2022,"theo":19.1753,"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":18.3299999237061},{"option":"SPY261231C00600000","bid":115.5,"bid_size":25.0,"ask":116.15,"ask_size":38.0,"iv":0.2349,"open_interest":268.0,"volume":0.0,"delta":0.7927,"gamma":0.0019,"vega":1.8173,"theta":-0.0544,"rho":3.5052,"theo":116.0635,"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":118.159999847412},{"option":"SPY261231P00600000","bid":20.01,"bid_size":90.0,"ask":20.07,"ask_size":90.0,"iv":0.2361,"open_interest":500.0,"volume":1.0,"delta":-0.2161,"gamma":0.002,"vega":1.85,"theta":-0.0681,"rho":-1.2524,"theo":20.0203,"change":0.945,"open":20.09,"high":20.09,"low":20.09,"tick":"up","last_trade_price":20.09,"last_trade_time":"2026-02-19T12:57:51","percent_change":4.93601,"prev_day_close":19.1450004577637},{"option":"SPY261231C00605000","bid":111.51,"bid_size":39.0,"ask":112.22,"ask_size":6.0,"iv":0.2321,"open_interest":14.0,"volume":0.0,"delta":0.7836,"gamma":0.002,"vega":1.858,"theta":-0.0558,"rho":3.4887,"theo":112.065,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.67,"last_trade_time":"2026-02-18T12:04:25","percent_change":0.0,"prev_day_close":114.134998321533},{"option":"SPY261231P00605000","bid":20.88,"bid_size":286.0,"ask":20.95,"ask_size":89.0,"iv":0.2333,"open_interest":17.0,"volume":0.0,"delta":-0.2256,"gamma":0.0021,"vega":1.8911,"theta":-0.069,"rho":-1.2968,"theo":20.9022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.19,"last_trade_time":"2026-02-18T11:07:45","percent_change":0.0,"prev_day_close":19.9949998855591},{"option":"SPY261231C00610000","bid":107.57,"bid_size":6.0,"ask":108.24,"ask_size":6.0,"iv":0.2293,"open_interest":5.0,"volume":0.0,"delta":0.7743,"gamma":0.0021,"vega":1.8972,"theta":-0.057,"rho":3.4721,"theo":108.0963,"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":110.134998321533},{"option":"SPY261231P00610000","bid":21.8,"bid_size":204.0,"ask":21.87,"ask_size":162.0,"iv":0.2305,"open_interest":118.0,"volume":0.0,"delta":-0.2356,"gamma":0.0022,"vega":1.9319,"theta":-0.0699,"rho":-1.3448,"theo":21.8192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":20.24,"last_trade_time":"2026-02-18T12:44:45","percent_change":0.0,"prev_day_close":20.8850002288818},{"option":"SPY261231C00615000","bid":103.64,"bid_size":40.0,"ask":104.31,"ask_size":40.0,"iv":0.2265,"open_interest":23.0,"volume":0.0,"delta":0.7645,"gamma":0.0022,"vega":1.9419,"theta":-0.0583,"rho":3.4553,"theo":104.1569,"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":106.125},{"option":"SPY261231P00615000","bid":22.75,"bid_size":272.0,"ask":22.82,"ask_size":87.0,"iv":0.2276,"open_interest":5394.0,"volume":0.0,"delta":-0.2458,"gamma":0.0023,"vega":1.9792,"theta":-0.0707,"rho":-1.3933,"theo":22.7622,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":22.19,"last_trade_time":"2026-02-18T15:29:35","percent_change":0.0,"prev_day_close":21.8050003051758},{"option":"SPY261231C00620000","bid":99.76,"bid_size":40.0,"ask":100.4,"ask_size":40.0,"iv":0.2238,"open_interest":143.0,"volume":0.0,"delta":0.7545,"gamma":0.0022,"vega":1.997,"theta":-0.0595,"rho":3.4277,"theo":100.2545,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T15:37:41","percent_change":0.0,"prev_day_close":102.200000762939},{"option":"SPY261231P00620000","bid":23.74,"bid_size":266.0,"ask":23.82,"ask_size":201.0,"iv":0.2247,"open_interest":562.0,"volume":33.0,"delta":-0.2565,"gamma":0.0023,"vega":2.0244,"theta":-0.0715,"rho":-1.4521,"theo":23.7544,"change":1.15,"open":23.51,"high":23.92,"low":23.2,"tick":"up","last_trade_price":23.92,"last_trade_time":"2026-02-19T13:28:03","percent_change":5.05051,"prev_day_close":22.7699995040894},{"option":"SPY261231C00621000","bid":98.91,"bid_size":6.0,"ask":99.73,"ask_size":40.0,"iv":0.2232,"open_interest":1.0,"volume":0.0,"delta":0.7524,"gamma":0.0022,"vega":2.0053,"theta":-0.0597,"rho":3.4223,"theo":99.4808,"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":101.424999237061},{"option":"SPY261231P00621000","bid":23.94,"bid_size":158.0,"ask":24.02,"ask_size":158.0,"iv":0.2241,"open_interest":7.0,"volume":0.0,"delta":-0.2587,"gamma":0.0024,"vega":2.032,"theta":-0.0716,"rho":-1.4618,"theo":23.9582,"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":22.960000038147},{"option":"SPY261231C00622000","bid":98.14,"bid_size":6.0,"ask":98.88,"ask_size":27.0,"iv":0.2226,"open_interest":0.0,"volume":0.0,"delta":0.7503,"gamma":0.0023,"vega":2.0137,"theta":-0.0599,"rho":3.4167,"theo":98.7086,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":100.674999237061},{"option":"SPY261231P00622000","bid":24.15,"bid_size":158.0,"ask":24.22,"ask_size":85.0,"iv":0.2236,"open_interest":1.0,"volume":0.0,"delta":-0.2609,"gamma":0.0024,"vega":2.0399,"theta":-0.0718,"rho":-1.4707,"theo":24.1633,"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":23.164999961853},{"option":"SPY261231C00623000","bid":97.37,"bid_size":6.0,"ask":98.1,"ask_size":27.0,"iv":0.2219,"open_interest":0.0,"volume":0.0,"delta":0.7482,"gamma":0.0023,"vega":2.022,"theta":-0.0601,"rho":3.4111,"theo":97.9378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":99.9249992370606},{"option":"SPY261231P00623000","bid":24.35,"bid_size":157.0,"ask":24.43,"ask_size":157.0,"iv":0.223,"open_interest":106.0,"volume":0.0,"delta":-0.2631,"gamma":0.0024,"vega":2.0488,"theta":-0.0719,"rho":-1.4801,"theo":24.3697,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.22,"last_trade_time":"2026-02-18T14:16:03","percent_change":0.0,"prev_day_close":23.3649997711182},{"option":"SPY261231C00624000","bid":96.6,"bid_size":41.0,"ask":97.42,"ask_size":41.0,"iv":0.2215,"open_interest":783.0,"volume":0.0,"delta":0.7461,"gamma":0.0023,"vega":2.0303,"theta":-0.0603,"rho":3.4054,"theo":97.1684,"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":99.1499977111816},{"option":"SPY261231P00624000","bid":24.56,"bid_size":157.0,"ask":24.64,"ask_size":157.0,"iv":0.2224,"open_interest":95.0,"volume":0.0,"delta":-0.2653,"gamma":0.0024,"vega":2.0579,"theta":-0.072,"rho":-1.4897,"theo":24.5775,"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":23.5650005340576},{"option":"SPY261231C00625000","bid":95.92,"bid_size":41.0,"ask":96.55,"ask_size":41.0,"iv":0.2208,"open_interest":40.0,"volume":1.0,"delta":0.744,"gamma":0.0023,"vega":2.0385,"theta":-0.0606,"rho":3.3996,"theo":96.4005,"change":-2.22,"open":96.14,"high":96.14,"low":96.14,"tick":"down","last_trade_price":96.14,"last_trade_time":"2026-02-19T14:56:02","percent_change":-2.25702,"prev_day_close":98.3600006103516},{"option":"SPY261231P00625000","bid":24.77,"bid_size":261.0,"ask":24.85,"ask_size":157.0,"iv":0.2218,"open_interest":78.0,"volume":10.0,"delta":-0.2676,"gamma":0.0024,"vega":2.0676,"theta":-0.0722,"rho":-1.4998,"theo":24.7867,"change":0.98,"open":24.75,"high":24.75,"low":24.75,"tick":"down","last_trade_price":24.75,"last_trade_time":"2026-02-19T12:05:09","percent_change":4.12285,"prev_day_close":23.7699995040894},{"option":"SPY261231C00626000","bid":95.07,"bid_size":6.0,"ask":95.88,"ask_size":41.0,"iv":0.2204,"open_interest":22.0,"volume":0.0,"delta":0.7418,"gamma":0.0023,"vega":2.0467,"theta":-0.0608,"rho":3.3937,"theo":95.6341,"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":97.5900001525879},{"option":"SPY261231P00626000","bid":24.98,"bid_size":156.0,"ask":25.06,"ask_size":156.0,"iv":0.2212,"open_interest":0.0,"volume":0.0,"delta":-0.2699,"gamma":0.0024,"vega":2.0768,"theta":-0.0723,"rho":-1.5111,"theo":24.9985,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":23.9700002670288},{"option":"SPY261231C00627000","bid":94.31,"bid_size":41.0,"ask":95.12,"ask_size":41.0,"iv":0.2198,"open_interest":162.0,"volume":0.0,"delta":0.7397,"gamma":0.0024,"vega":2.0548,"theta":-0.061,"rho":3.3878,"theo":94.8692,"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":96.8449974060059},{"option":"SPY261231P00627000","bid":25.19,"bid_size":156.0,"ask":25.27,"ask_size":156.0,"iv":0.2207,"open_interest":1.0,"volume":0.0,"delta":-0.2722,"gamma":0.0025,"vega":2.0856,"theta":-0.0725,"rho":-1.5211,"theo":25.2121,"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":24.1749992370605},{"option":"SPY261231C00628000","bid":93.55,"bid_size":41.0,"ask":94.35,"ask_size":41.0,"iv":0.2192,"open_interest":232.0,"volume":0.0,"delta":0.7375,"gamma":0.0024,"vega":2.0628,"theta":-0.0612,"rho":3.3818,"theo":94.1057,"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":96.0750007629394},{"option":"SPY261231P00628000","bid":25.41,"bid_size":156.0,"ask":25.49,"ask_size":156.0,"iv":0.2202,"open_interest":2.0,"volume":0.0,"delta":-0.2745,"gamma":0.0025,"vega":2.094,"theta":-0.0726,"rho":-1.5345,"theo":25.4314,"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":24.3800001144409},{"option":"SPY261231C00629000","bid":92.79,"bid_size":114.0,"ask":93.56,"ask_size":114.0,"iv":0.2185,"open_interest":1121.0,"volume":1.0,"delta":0.7353,"gamma":0.0024,"vega":2.0708,"theta":-0.0614,"rho":3.3758,"theo":93.3437,"change":-1.49,"open":93.8,"high":93.8,"low":93.8,"tick":"down","last_trade_price":93.8,"last_trade_time":"2026-02-19T12:11:18","percent_change":-1.56365,"prev_day_close":95.2900009155274},{"option":"SPY261231P00629000","bid":25.62,"bid_size":156.0,"ask":25.7,"ask_size":156.0,"iv":0.2195,"open_interest":1.0,"volume":0.0,"delta":-0.2768,"gamma":0.0025,"vega":2.1015,"theta":-0.0727,"rho":-1.5453,"theo":25.6451,"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":24.5899991989136},{"option":"SPY261231C00630000","bid":92.11,"bid_size":42.0,"ask":92.7,"ask_size":7.0,"iv":0.218,"open_interest":283.0,"volume":0.0,"delta":0.7331,"gamma":0.0024,"vega":2.0787,"theta":-0.0616,"rho":3.3698,"theo":92.5832,"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":94.4900016784668},{"option":"SPY261231P00630000","bid":25.84,"bid_size":298.0,"ask":25.92,"ask_size":154.0,"iv":0.2189,"open_interest":187.0,"volume":1.0,"delta":-0.2792,"gamma":0.0025,"vega":2.1091,"theta":-0.0728,"rho":-1.5562,"theo":25.8642,"change":0.85,"open":25.65,"high":25.65,"low":25.65,"tick":"down","last_trade_price":25.65,"last_trade_time":"2026-02-19T14:05:59","percent_change":3.42742,"prev_day_close":24.8000001907349},{"option":"SPY261231C00631000","bid":91.28,"bid_size":42.0,"ask":92.06,"ask_size":42.0,"iv":0.2175,"open_interest":1.0,"volume":0.0,"delta":0.7309,"gamma":0.0024,"vega":2.0865,"theta":-0.0618,"rho":3.3637,"theo":91.8241,"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":93.7400016784668},{"option":"SPY261231P00631000","bid":26.06,"bid_size":154.0,"ask":26.14,"ask_size":154.0,"iv":0.2183,"open_interest":75.0,"volume":0.0,"delta":-0.2815,"gamma":0.0025,"vega":2.117,"theta":-0.073,"rho":-1.5616,"theo":26.0847,"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":25.0199995040894},{"option":"SPY261231C00632000","bid":90.52,"bid_size":42.0,"ask":91.3,"ask_size":42.0,"iv":0.217,"open_interest":1.0,"volume":0.0,"delta":0.7287,"gamma":0.0024,"vega":2.0942,"theta":-0.062,"rho":3.3576,"theo":91.0665,"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":93.0149993896484},{"option":"SPY261231P00632000","bid":26.28,"bid_size":154.0,"ask":26.36,"ask_size":154.0,"iv":0.2177,"open_interest":3.0,"volume":0.0,"delta":-0.2839,"gamma":0.0026,"vega":2.1245,"theta":-0.0731,"rho":-1.5712,"theo":26.3071,"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":25.2300004959106},{"option":"SPY261231C00633000","bid":89.77,"bid_size":42.0,"ask":90.47,"ask_size":42.0,"iv":0.2162,"open_interest":0.0,"volume":0.0,"delta":0.7264,"gamma":0.0024,"vega":2.1019,"theta":-0.0622,"rho":3.3516,"theo":90.3104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":92.2099990844726},{"option":"SPY261231P00633000","bid":26.5,"bid_size":180.0,"ask":26.58,"ask_size":83.0,"iv":0.2172,"open_interest":1.0,"volume":0.0,"delta":-0.2863,"gamma":0.0026,"vega":2.1319,"theta":-0.0732,"rho":-1.5831,"theo":26.5311,"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":25.4449996948242},{"option":"SPY261231C00634000","bid":89.03,"bid_size":7.0,"ask":89.72,"ask_size":28.0,"iv":0.2157,"open_interest":0.0,"volume":0.0,"delta":0.7242,"gamma":0.0025,"vega":2.1094,"theta":-0.0624,"rho":3.3455,"theo":89.5558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":91.435001373291},{"option":"SPY261231P00634000","bid":26.73,"bid_size":153.0,"ask":26.81,"ask_size":153.0,"iv":0.2166,"open_interest":10.0,"volume":0.0,"delta":-0.2888,"gamma":0.0026,"vega":2.1392,"theta":-0.0733,"rho":-1.5951,"theo":26.7565,"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":25.664999961853},{"option":"SPY261231C00635000","bid":88.35,"bid_size":7.0,"ask":88.94,"ask_size":42.0,"iv":0.2152,"open_interest":1.0,"volume":0.0,"delta":0.7219,"gamma":0.0025,"vega":2.1169,"theta":-0.0625,"rho":3.3394,"theo":88.8026,"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":90.685001373291},{"option":"SPY261231P00635000","bid":26.96,"bid_size":95.0,"ask":27.04,"ask_size":153.0,"iv":0.216,"open_interest":21.0,"volume":0.0,"delta":-0.2912,"gamma":0.0026,"vega":2.1464,"theta":-0.0734,"rho":-1.6072,"theo":26.9833,"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":25.8850002288818},{"option":"SPY261231C00636000","bid":87.53,"bid_size":7.0,"ask":88.28,"ask_size":42.0,"iv":0.2147,"open_interest":1.0,"volume":0.0,"delta":0.7196,"gamma":0.0025,"vega":2.1243,"theta":-0.0627,"rho":3.3334,"theo":88.0508,"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":89.9749984741211},{"option":"SPY261231P00636000","bid":27.18,"bid_size":248.0,"ask":27.26,"ask_size":83.0,"iv":0.2155,"open_interest":1.0,"volume":0.0,"delta":-0.2937,"gamma":0.0026,"vega":2.1538,"theta":-0.0736,"rho":-1.6203,"theo":27.2157,"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":26.1049995422363},{"option":"SPY261231C00637000","bid":86.78,"bid_size":43.0,"ask":87.53,"ask_size":43.0,"iv":0.2141,"open_interest":5.0,"volume":0.0,"delta":0.7172,"gamma":0.0025,"vega":2.1316,"theta":-0.0629,"rho":3.3274,"theo":87.3005,"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":89.1999969482422},{"option":"SPY261231P00637000","bid":27.41,"bid_size":246.0,"ask":27.5,"ask_size":152.0,"iv":0.2148,"open_interest":4.0,"volume":0.0,"delta":-0.2962,"gamma":0.0026,"vega":2.1613,"theta":-0.0736,"rho":-1.6312,"theo":27.441,"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":26.3250007629395},{"option":"SPY261231C00638000","bid":86.03,"bid_size":43.0,"ask":86.78,"ask_size":43.0,"iv":0.2135,"open_interest":5.0,"volume":0.0,"delta":0.7149,"gamma":0.0025,"vega":2.1388,"theta":-0.0631,"rho":3.3213,"theo":86.5517,"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":88.4250030517578},{"option":"SPY261231P00638000","bid":27.64,"bid_size":245.0,"ask":27.73,"ask_size":152.0,"iv":0.2143,"open_interest":1.0,"volume":0.0,"delta":-0.2986,"gamma":0.0027,"vega":2.1688,"theta":-0.0738,"rho":-1.6399,"theo":27.6722,"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":26.5500001907349},{"option":"SPY261231C00639000","bid":85.3,"bid_size":7.0,"ask":86.04,"ask_size":43.0,"iv":0.213,"open_interest":0.0,"volume":0.0,"delta":0.7126,"gamma":0.0026,"vega":2.1459,"theta":-0.0632,"rho":3.3153,"theo":85.8043,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":87.6549987792969},{"option":"SPY261231P00639000","bid":27.88,"bid_size":174.0,"ask":27.96,"ask_size":152.0,"iv":0.2137,"open_interest":1.0,"volume":0.0,"delta":-0.3011,"gamma":0.0027,"vega":2.1769,"theta":-0.0739,"rho":-1.6457,"theo":27.9053,"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":26.7749996185303},{"option":"SPY261231C00640000","bid":84.63,"bid_size":43.0,"ask":85.21,"ask_size":43.0,"iv":0.2124,"open_interest":82.0,"volume":0.0,"delta":0.7102,"gamma":0.0026,"vega":2.153,"theta":-0.0634,"rho":3.3093,"theo":85.0583,"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":86.9099998474121},{"option":"SPY261231P00640000","bid":28.12,"bid_size":173.0,"ask":28.2,"ask_size":151.0,"iv":0.2131,"open_interest":85.0,"volume":0.0,"delta":-0.3037,"gamma":0.0027,"vega":2.1846,"theta":-0.074,"rho":-1.6529,"theo":28.1406,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.37,"last_trade_time":"2026-02-18T10:32:06","percent_change":0.0,"prev_day_close":27.0099992752075},{"option":"SPY261231C00641000","bid":83.8,"bid_size":43.0,"ask":84.49,"ask_size":29.0,"iv":0.2117,"open_interest":1.0,"volume":0.0,"delta":0.7078,"gamma":0.0026,"vega":2.1599,"theta":-0.0636,"rho":3.3035,"theo":84.3281,"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":86.1749992370606},{"option":"SPY261231P00641000","bid":28.35,"bid_size":242.0,"ask":28.44,"ask_size":151.0,"iv":0.2125,"open_interest":67.0,"volume":0.0,"delta":-0.3063,"gamma":0.0027,"vega":2.1938,"theta":-0.0741,"rho":-1.6639,"theo":28.3778,"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":27.2400007247925},{"option":"SPY261231C00642000","bid":83.08,"bid_size":7.0,"ask":83.75,"ask_size":29.0,"iv":0.2111,"open_interest":0.0,"volume":0.0,"delta":0.7054,"gamma":0.0026,"vega":2.1673,"theta":-0.0638,"rho":3.2974,"theo":83.585,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":85.4099998474121},{"option":"SPY261231P00642000","bid":28.59,"bid_size":241.0,"ask":28.68,"ask_size":151.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":-0.3088,"gamma":0.0027,"vega":2.2032,"theta":-0.0742,"rho":-1.676,"theo":28.6168,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":27.4700002670288},{"option":"SPY261231C00643000","bid":82.34,"bid_size":7.0,"ask":83.08,"ask_size":43.0,"iv":0.2107,"open_interest":0.0,"volume":0.0,"delta":0.703,"gamma":0.0026,"vega":2.1787,"theta":-0.0639,"rho":3.2914,"theo":82.8433,"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":84.7250022888184},{"option":"SPY261231P00643000","bid":28.83,"bid_size":240.0,"ask":28.92,"ask_size":150.0,"iv":0.2114,"open_interest":5.0,"volume":0.0,"delta":-0.3115,"gamma":0.0028,"vega":2.2115,"theta":-0.0743,"rho":-1.6952,"theo":28.8633,"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":27.7049999237061},{"option":"SPY261231C00644000","bid":81.6,"bid_size":7.0,"ask":82.32,"ask_size":7.0,"iv":0.2101,"open_interest":0.0,"volume":0.0,"delta":0.7006,"gamma":0.0026,"vega":2.1905,"theta":-0.0641,"rho":3.2851,"theo":82.0888,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":83.9050025939941},{"option":"SPY261231P00644000","bid":29.08,"bid_size":239.0,"ask":29.16,"ask_size":81.0,"iv":0.2108,"open_interest":2.0,"volume":0.0,"delta":-0.3141,"gamma":0.0028,"vega":2.2189,"theta":-0.0744,"rho":-1.7054,"theo":29.1034,"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":27.9449996948242},{"option":"SPY261231C00645000","bid":80.94,"bid_size":44.0,"ask":81.51,"ask_size":44.0,"iv":0.2095,"open_interest":44.0,"volume":0.0,"delta":0.6981,"gamma":0.0026,"vega":2.2023,"theta":-0.0642,"rho":3.2792,"theo":81.3642,"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":83.1900024414062},{"option":"SPY261231P00645000","bid":29.32,"bid_size":236.0,"ask":29.41,"ask_size":148.0,"iv":0.2102,"open_interest":61.0,"volume":0.0,"delta":-0.3167,"gamma":0.0028,"vega":2.2271,"theta":-0.0744,"rho":-1.7162,"theo":29.3497,"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":28.1849994659424},{"option":"SPY261231C00646000","bid":80.14,"bid_size":7.0,"ask":80.81,"ask_size":29.0,"iv":0.2089,"open_interest":12.0,"volume":0.0,"delta":0.6956,"gamma":0.0027,"vega":2.2115,"theta":-0.0644,"rho":3.2648,"theo":80.6156,"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":82.4449996948242},{"option":"SPY261231P00646000","bid":29.57,"bid_size":235.0,"ask":29.66,"ask_size":148.0,"iv":0.2096,"open_interest":19.0,"volume":0.0,"delta":-0.3194,"gamma":0.0028,"vega":2.2354,"theta":-0.0745,"rho":-1.7262,"theo":29.5978,"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":28.4199991226196},{"option":"SPY261231C00647000","bid":79.41,"bid_size":44.0,"ask":80.15,"ask_size":44.0,"iv":0.2084,"open_interest":12.0,"volume":0.0,"delta":0.6932,"gamma":0.0027,"vega":2.2189,"theta":-0.0645,"rho":3.2566,"theo":79.8846,"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":81.7649993896484},{"option":"SPY261231P00647000","bid":29.82,"bid_size":234.0,"ask":29.91,"ask_size":147.0,"iv":0.209,"open_interest":166.0,"volume":0.0,"delta":-0.3221,"gamma":0.0028,"vega":2.2419,"theta":-0.0746,"rho":-1.7462,"theo":29.849,"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":28.664999961853},{"option":"SPY261231C00648000","bid":78.69,"bid_size":7.0,"ask":79.41,"ask_size":44.0,"iv":0.2078,"open_interest":10.0,"volume":0.0,"delta":0.6906,"gamma":0.0027,"vega":2.2263,"theta":-0.0646,"rho":3.2482,"theo":79.1554,"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":81.0249977111816},{"option":"SPY261231P00648000","bid":30.07,"bid_size":232.0,"ask":30.16,"ask_size":146.0,"iv":0.2084,"open_interest":0.0,"volume":0.0,"delta":-0.3248,"gamma":0.0029,"vega":2.2484,"theta":-0.0747,"rho":-1.7549,"theo":30.102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":28.9050006866455},{"option":"SPY261231C00649000","bid":77.98,"bid_size":7.0,"ask":78.61,"ask_size":29.0,"iv":0.2072,"open_interest":40.0,"volume":0.0,"delta":0.6881,"gamma":0.0027,"vega":2.2337,"theta":-0.0648,"rho":3.2398,"theo":78.4279,"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":80.2700004577637},{"option":"SPY261231P00649000","bid":30.33,"bid_size":231.0,"ask":30.42,"ask_size":146.0,"iv":0.2078,"open_interest":0.0,"volume":0.0,"delta":-0.3275,"gamma":0.0029,"vega":2.255,"theta":-0.0748,"rho":-1.7674,"theo":30.3567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":29.1550006866455},{"option":"SPY261231C00650000","bid":77.32,"bid_size":7.0,"ask":77.84,"ask_size":7.0,"iv":0.2067,"open_interest":226.0,"volume":0.0,"delta":0.6856,"gamma":0.0027,"vega":2.241,"theta":-0.0649,"rho":3.2312,"theo":77.7023,"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":79.5200004577637},{"option":"SPY261231P00650000","bid":30.59,"bid_size":105.0,"ask":30.67,"ask_size":78.0,"iv":0.2073,"open_interest":697.0,"volume":1.0,"delta":-0.3303,"gamma":0.0029,"vega":2.263,"theta":-0.0748,"rho":-1.7742,"theo":30.6129,"change":0.595,"open":30.0,"high":30.0,"low":30.0,"tick":"up","last_trade_price":30.0,"last_trade_time":"2026-02-19T11:28:20","percent_change":2.02346,"prev_day_close":29.4050006866455},{"option":"SPY261231C00651000","bid":76.53,"bid_size":45.0,"ask":77.15,"ask_size":7.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":0.683,"gamma":0.0028,"vega":2.2482,"theta":-0.065,"rho":3.2225,"theo":76.9784,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":78.7899971008301},{"option":"SPY261231P00651000","bid":30.84,"bid_size":278.0,"ask":30.93,"ask_size":78.0,"iv":0.2066,"open_interest":1.0,"volume":2.0,"delta":-0.333,"gamma":0.0029,"vega":2.2707,"theta":-0.0749,"rho":-1.7835,"theo":30.8715,"change":0.945,"open":30.14,"high":30.6,"low":30.14,"tick":"up","last_trade_price":30.6,"last_trade_time":"2026-02-19T14:26:32","percent_change":3.18664,"prev_day_close":29.6550006866455},{"option":"SPY261231C00652000","bid":75.82,"bid_size":7.0,"ask":76.5,"ask_size":45.0,"iv":0.2055,"open_interest":2.0,"volume":0.0,"delta":0.6804,"gamma":0.0028,"vega":2.2553,"theta":-0.0652,"rho":3.2136,"theo":76.2564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":77.79,"last_trade_time":"2026-02-18T14:36:47","percent_change":0.0,"prev_day_close":78.0849990844726},{"option":"SPY261231P00652000","bid":31.1,"bid_size":227.0,"ask":31.2,"ask_size":144.0,"iv":0.206,"open_interest":0.0,"volume":0.0,"delta":-0.3358,"gamma":0.0029,"vega":2.2776,"theta":-0.0749,"rho":-1.7981,"theo":31.133,"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":29.9050006866455},{"option":"SPY261231C00653000","bid":75.1,"bid_size":7.0,"ask":75.78,"ask_size":45.0,"iv":0.2049,"open_interest":8.0,"volume":0.0,"delta":0.6778,"gamma":0.0028,"vega":2.2624,"theta":-0.0653,"rho":3.2047,"theo":75.5362,"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":77.3549995422363},{"option":"SPY261231P00653000","bid":31.37,"bid_size":225.0,"ask":31.46,"ask_size":142.0,"iv":0.2055,"open_interest":125.0,"volume":0.0,"delta":-0.3387,"gamma":0.003,"vega":2.2852,"theta":-0.075,"rho":-1.8034,"theo":31.3982,"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":30.1600008010864},{"option":"SPY261231C00654000","bid":74.39,"bid_size":7.0,"ask":75.04,"ask_size":7.0,"iv":0.2043,"open_interest":14.0,"volume":0.0,"delta":0.6752,"gamma":0.0028,"vega":2.2693,"theta":-0.0654,"rho":3.1958,"theo":74.8179,"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":76.6349983215332},{"option":"SPY261231P00654000","bid":31.63,"bid_size":224.0,"ask":31.73,"ask_size":142.0,"iv":0.2049,"open_interest":1.0,"volume":0.0,"delta":-0.3416,"gamma":0.003,"vega":2.2922,"theta":-0.0751,"rho":-1.8162,"theo":31.6678,"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":30.414999961853},{"option":"SPY261231C00655000","bid":73.74,"bid_size":46.0,"ask":74.2,"ask_size":30.0,"iv":0.2037,"open_interest":3.0,"volume":0.0,"delta":0.6726,"gamma":0.0028,"vega":2.2762,"theta":-0.0655,"rho":3.1868,"theo":74.1015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.73,"last_trade_time":"2026-02-18T14:37:31","percent_change":0.0,"prev_day_close":75.8349990844726},{"option":"SPY261231P00655000","bid":31.9,"bid_size":222.0,"ask":31.99,"ask_size":76.0,"iv":0.2043,"open_interest":33.0,"volume":0.0,"delta":-0.3444,"gamma":0.003,"vega":2.2985,"theta":-0.0751,"rho":-1.8278,"theo":31.9316,"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":30.6749992370606},{"option":"SPY261231C00656000","bid":72.97,"bid_size":7.0,"ask":73.63,"ask_size":46.0,"iv":0.2032,"open_interest":3.0,"volume":0.0,"delta":0.67,"gamma":0.0028,"vega":2.283,"theta":-0.0656,"rho":3.1777,"theo":73.3869,"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":75.1849975585938},{"option":"SPY261231P00656000","bid":32.17,"bid_size":222.0,"ask":32.26,"ask_size":76.0,"iv":0.2037,"open_interest":0.0,"volume":0.0,"delta":-0.3473,"gamma":0.003,"vega":2.3045,"theta":-0.0752,"rho":-1.8416,"theo":32.2027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":30.9349994659424},{"option":"SPY261231C00657000","bid":72.26,"bid_size":7.0,"ask":72.91,"ask_size":46.0,"iv":0.2026,"open_interest":0.0,"volume":0.0,"delta":0.6673,"gamma":0.0028,"vega":2.2896,"theta":-0.0657,"rho":3.1688,"theo":72.6878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":74.4549980163574},{"option":"SPY261231P00657000","bid":32.44,"bid_size":220.0,"ask":32.54,"ask_size":140.0,"iv":0.2031,"open_interest":4.0,"volume":0.0,"delta":-0.3502,"gamma":0.003,"vega":2.3105,"theta":-0.0752,"rho":-1.8537,"theo":32.4753,"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":31.2049999237061},{"option":"SPY261231C00658000","bid":71.55,"bid_size":46.0,"ask":72.21,"ask_size":46.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":0.6646,"gamma":0.0029,"vega":2.2961,"theta":-0.0658,"rho":3.1597,"theo":71.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":73.7099990844726},{"option":"SPY261231P00658000","bid":32.72,"bid_size":155.0,"ask":32.81,"ask_size":140.0,"iv":0.2025,"open_interest":13.0,"volume":0.0,"delta":-0.3531,"gamma":0.0031,"vega":2.3164,"theta":-0.0752,"rho":-1.8672,"theo":32.7497,"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":31.4700002670288},{"option":"SPY261231C00659000","bid":70.84,"bid_size":46.0,"ask":71.5,"ask_size":46.0,"iv":0.2014,"open_interest":1.0,"volume":0.0,"delta":0.6619,"gamma":0.0029,"vega":2.3026,"theta":-0.0659,"rho":3.1504,"theo":71.2543,"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":73.0100021362305},{"option":"SPY261231P00659000","bid":33.0,"bid_size":100.0,"ask":33.09,"ask_size":191.0,"iv":0.2019,"open_interest":4.0,"volume":8.0,"delta":-0.3561,"gamma":0.0031,"vega":2.3223,"theta":-0.0753,"rho":-1.8806,"theo":33.0256,"change":1.265,"open":33.0,"high":33.0,"low":33.0,"tick":"down","last_trade_price":33.0,"last_trade_time":"2026-02-19T12:10:19","percent_change":3.98613,"prev_day_close":31.7350006103516},{"option":"SPY261231C00660000","bid":70.2,"bid_size":46.0,"ask":70.71,"ask_size":46.0,"iv":0.2008,"open_interest":9.0,"volume":0.0,"delta":0.6592,"gamma":0.0029,"vega":2.3089,"theta":-0.066,"rho":3.1416,"theo":70.5608,"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":72.3000030517578},{"option":"SPY261231P00660000","bid":33.28,"bid_size":238.0,"ask":33.37,"ask_size":138.0,"iv":0.2014,"open_interest":402.0,"volume":50.0,"delta":-0.3591,"gamma":0.0031,"vega":2.3282,"theta":-0.0753,"rho":-1.884,"theo":33.309,"change":1.395,"open":33.4,"high":33.4,"low":33.4,"tick":"up","last_trade_price":33.4,"last_trade_time":"2026-02-19T13:07:36","percent_change":4.3587,"prev_day_close":32.0049991607666},{"option":"SPY261231C00661000","bid":69.45,"bid_size":7.0,"ask":70.08,"ask_size":47.0,"iv":0.2002,"open_interest":0.0,"volume":0.0,"delta":0.6564,"gamma":0.0029,"vega":2.3151,"theta":-0.0661,"rho":3.1325,"theo":69.8555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":71.564998626709},{"option":"SPY261231P00661000","bid":33.56,"bid_size":152.0,"ask":33.66,"ask_size":138.0,"iv":0.2007,"open_interest":520.0,"volume":0.0,"delta":-0.362,"gamma":0.0031,"vega":2.3336,"theta":-0.0754,"rho":-1.8923,"theo":33.581,"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":32.2850017547607},{"option":"SPY261231C00662000","bid":68.74,"bid_size":47.0,"ask":69.38,"ask_size":47.0,"iv":0.1997,"open_interest":0.0,"volume":0.0,"delta":0.6537,"gamma":0.0029,"vega":2.3212,"theta":-0.0662,"rho":3.1235,"theo":69.1521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":70.9099998474121},{"option":"SPY261231P00662000","bid":33.84,"bid_size":213.0,"ask":33.94,"ask_size":136.0,"iv":0.2001,"open_interest":8.0,"volume":0.0,"delta":-0.3651,"gamma":0.0032,"vega":2.3395,"theta":-0.0754,"rho":-1.8964,"theo":33.8664,"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":32.5599994659424},{"option":"SPY261231C00663000","bid":68.04,"bid_size":47.0,"ask":68.65,"ask_size":47.0,"iv":0.199,"open_interest":4.0,"volume":0.0,"delta":0.6509,"gamma":0.003,"vega":2.3272,"theta":-0.0662,"rho":3.1143,"theo":68.437,"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":70.1650009155274},{"option":"SPY261231P00663000","bid":34.13,"bid_size":212.0,"ask":34.23,"ask_size":136.0,"iv":0.1995,"open_interest":331.0,"volume":0.0,"delta":-0.3682,"gamma":0.0032,"vega":2.3451,"theta":-0.0754,"rho":-1.9084,"theo":34.1522,"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":32.8400001525879},{"option":"SPY261231C00664000","bid":67.36,"bid_size":7.0,"ask":67.85,"ask_size":31.0,"iv":0.1982,"open_interest":4.0,"volume":0.0,"delta":0.648,"gamma":0.003,"vega":2.333,"theta":-0.0663,"rho":3.1053,"theo":67.7373,"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":69.4800033569336},{"option":"SPY261231P00664000","bid":34.42,"bid_size":211.0,"ask":34.52,"ask_size":73.0,"iv":0.1989,"open_interest":70.0,"volume":0.0,"delta":-0.3712,"gamma":0.0032,"vega":2.3507,"theta":-0.0754,"rho":-1.923,"theo":34.44,"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":33.1149997711182},{"option":"SPY261231C00665000","bid":66.72,"bid_size":48.0,"ask":67.17,"ask_size":48.0,"iv":0.1978,"open_interest":136.0,"volume":0.0,"delta":0.6452,"gamma":0.003,"vega":2.3388,"theta":-0.0664,"rho":3.0963,"theo":67.0395,"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":68.7649993896484},{"option":"SPY261231P00665000","bid":34.72,"bid_size":191.0,"ask":34.82,"ask_size":189.0,"iv":0.1984,"open_interest":57.0,"volume":4.0,"delta":-0.3743,"gamma":0.0032,"vega":2.3563,"theta":-0.0755,"rho":-1.9349,"theo":34.7296,"change":0.785,"open":34.15,"high":34.3,"low":34.04,"tick":"down","last_trade_price":34.19,"last_trade_time":"2026-02-19T12:20:40","percent_change":2.34995,"prev_day_close":33.4050006866455},{"option":"SPY261231C00666000","bid":65.97,"bid_size":48.0,"ask":66.6,"ask_size":48.0,"iv":0.1974,"open_interest":5.0,"volume":0.0,"delta":0.6424,"gamma":0.003,"vega":2.3445,"theta":-0.0664,"rho":3.0874,"theo":66.3436,"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":68.1000022888184},{"option":"SPY261231P00666000","bid":35.01,"bid_size":208.0,"ask":35.11,"ask_size":134.0,"iv":0.1978,"open_interest":6.0,"volume":0.0,"delta":-0.3774,"gamma":0.0032,"vega":2.3619,"theta":-0.0755,"rho":-1.9414,"theo":35.019,"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":33.6849994659424},{"option":"SPY261231C00667000","bid":65.29,"bid_size":48.0,"ask":65.85,"ask_size":48.0,"iv":0.1966,"open_interest":2.0,"volume":0.0,"delta":0.6395,"gamma":0.003,"vega":2.35,"theta":-0.0665,"rho":3.0784,"theo":65.6495,"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":67.4150009155274},{"option":"SPY261231P00667000","bid":35.3,"bid_size":208.0,"ask":35.41,"ask_size":134.0,"iv":0.1972,"open_interest":6.0,"volume":4.0,"delta":-0.3806,"gamma":0.0033,"vega":2.3691,"theta":-0.0755,"rho":-1.9536,"theo":35.3168,"change":0.915,"open":34.23,"high":34.89,"low":34.23,"tick":"up","last_trade_price":34.89,"last_trade_time":"2026-02-19T11:07:14","percent_change":2.69316,"prev_day_close":33.9750003814697},{"option":"SPY261231C00668000","bid":64.6,"bid_size":48.0,"ask":65.22,"ask_size":48.0,"iv":0.1962,"open_interest":0.0,"volume":0.0,"delta":0.6367,"gamma":0.0031,"vega":2.3556,"theta":-0.0666,"rho":3.0697,"theo":64.9706,"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":66.6650009155274},{"option":"SPY261231P00668000","bid":35.6,"bid_size":206.0,"ask":35.7,"ask_size":72.0,"iv":0.1966,"open_interest":0.0,"volume":0.0,"delta":-0.3838,"gamma":0.0033,"vega":2.3749,"theta":-0.0755,"rho":-1.9766,"theo":35.6152,"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":34.2650012969971},{"option":"SPY261231C00669000","bid":63.92,"bid_size":48.0,"ask":64.53,"ask_size":48.0,"iv":0.1957,"open_interest":0.0,"volume":0.0,"delta":0.6337,"gamma":0.0031,"vega":2.3658,"theta":-0.0666,"rho":3.0604,"theo":64.2669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":66.0250015258789},{"option":"SPY261231P00669000","bid":35.9,"bid_size":206.0,"ask":36.01,"ask_size":133.0,"iv":0.196,"open_interest":107.0,"volume":0.0,"delta":-0.387,"gamma":0.0033,"vega":2.3798,"theta":-0.0755,"rho":-1.9884,"theo":35.9169,"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":34.5599994659424},{"option":"SPY261231C00670000","bid":63.3,"bid_size":49.0,"ask":63.77,"ask_size":49.0,"iv":0.195,"open_interest":16.0,"volume":0.0,"delta":0.6308,"gamma":0.0031,"vega":2.376,"theta":-0.0667,"rho":3.0514,"theo":63.5785,"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":65.2899971008301},{"option":"SPY261231P00670000","bid":36.21,"bid_size":72.0,"ask":36.31,"ask_size":132.0,"iv":0.1954,"open_interest":418.0,"volume":12.0,"delta":-0.3903,"gamma":0.0033,"vega":2.3856,"theta":-0.0755,"rho":-2.0001,"theo":36.2205,"change":1.62,"open":35.8,"high":36.47,"low":35.8,"tick":"up","last_trade_price":36.47,"last_trade_time":"2026-02-19T13:04:42","percent_change":4.64849,"prev_day_close":34.8500003814697},{"option":"SPY261231C00671000","bid":62.56,"bid_size":49.0,"ask":63.17,"ask_size":49.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":0.6279,"gamma":0.0031,"vega":2.3824,"theta":-0.0667,"rho":3.0344,"theo":62.9092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":64.6149978637695},{"option":"SPY261231P00671000","bid":36.51,"bid_size":204.0,"ask":36.62,"ask_size":132.0,"iv":0.1948,"open_interest":5.0,"volume":0.0,"delta":-0.3936,"gamma":0.0034,"vega":2.3915,"theta":-0.0755,"rho":-2.018,"theo":36.5335,"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":35.1499996185303},{"option":"SPY261231C00672000","bid":61.88,"bid_size":8.0,"ask":62.48,"ask_size":49.0,"iv":0.1939,"open_interest":0.0,"volume":0.0,"delta":0.6249,"gamma":0.0031,"vega":2.3879,"theta":-0.0668,"rho":3.0231,"theo":62.2297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":63.9250011444092},{"option":"SPY261231P00672000","bid":36.82,"bid_size":201.0,"ask":36.93,"ask_size":130.0,"iv":0.1942,"open_interest":2.0,"volume":0.0,"delta":-0.3969,"gamma":0.0034,"vega":2.3959,"theta":-0.0755,"rho":-2.023,"theo":36.8389,"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":35.4500007629394},{"option":"SPY261231C00673000","bid":61.21,"bid_size":49.0,"ask":61.81,"ask_size":49.0,"iv":0.1933,"open_interest":1.0,"volume":0.0,"delta":0.6219,"gamma":0.0031,"vega":2.3934,"theta":-0.0668,"rho":3.0113,"theo":61.5393,"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":63.2150001525879},{"option":"SPY261231P00673000","bid":37.13,"bid_size":200.0,"ask":37.24,"ask_size":130.0,"iv":0.1936,"open_interest":1.0,"volume":0.0,"delta":-0.4002,"gamma":0.0034,"vega":2.3997,"theta":-0.0755,"rho":-2.0299,"theo":37.152,"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":35.75},{"option":"SPY261231C00674000","bid":60.54,"bid_size":8.0,"ask":61.13,"ask_size":50.0,"iv":0.1927,"open_interest":2.0,"volume":0.0,"delta":0.619,"gamma":0.0032,"vega":2.3988,"theta":-0.0668,"rho":2.9998,"theo":60.8774,"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":62.5949993133545},{"option":"SPY261231P00674000","bid":37.45,"bid_size":70.0,"ask":37.55,"ask_size":70.0,"iv":0.193,"open_interest":2.0,"volume":0.0,"delta":-0.4035,"gamma":0.0034,"vega":2.404,"theta":-0.0755,"rho":-2.0318,"theo":37.465,"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":36.0550003051758},{"option":"SPY261231C00675000","bid":59.92,"bid_size":50.0,"ask":60.34,"ask_size":33.0,"iv":0.192,"open_interest":9.0,"volume":0.0,"delta":0.6159,"gamma":0.0032,"vega":2.4041,"theta":-0.0668,"rho":2.9877,"theo":60.1918,"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":61.8499984741211},{"option":"SPY261231P00675000","bid":37.76,"bid_size":198.0,"ask":37.87,"ask_size":129.0,"iv":0.1924,"open_interest":152.0,"volume":0.0,"delta":-0.407,"gamma":0.0034,"vega":2.4082,"theta":-0.0755,"rho":-2.0435,"theo":37.7906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.31,"last_trade_time":"2026-02-18T11:18:21","percent_change":0.0,"prev_day_close":36.3600006103516},{"option":"SPY261231C00676000","bid":59.2,"bid_size":8.0,"ask":59.74,"ask_size":33.0,"iv":0.1914,"open_interest":8.0,"volume":0.0,"delta":0.6128,"gamma":0.0032,"vega":2.4093,"theta":-0.0668,"rho":2.9757,"theo":59.5216,"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":61.1800003051758},{"option":"SPY261231P00676000","bid":38.08,"bid_size":255.0,"ask":38.19,"ask_size":161.0,"iv":0.1918,"open_interest":14.0,"volume":2.0,"delta":-0.4102,"gamma":0.0035,"vega":2.4122,"theta":-0.0754,"rho":-2.062,"theo":38.1026,"change":0.96,"open":37.95,"high":37.95,"low":37.63,"tick":"down","last_trade_price":37.63,"last_trade_time":"2026-02-19T11:55:04","percent_change":2.61794,"prev_day_close":36.6700000762939},{"option":"SPY261231C00677000","bid":58.54,"bid_size":8.0,"ask":59.12,"ask_size":50.0,"iv":0.1909,"open_interest":9.0,"volume":0.0,"delta":0.6098,"gamma":0.0032,"vega":2.4143,"theta":-0.0668,"rho":2.9636,"theo":58.8538,"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":60.5550003051758},{"option":"SPY261231P00677000","bid":38.41,"bid_size":137.0,"ask":38.52,"ask_size":128.0,"iv":0.1912,"open_interest":6.0,"volume":0.0,"delta":-0.4137,"gamma":0.0035,"vega":2.4168,"theta":-0.0754,"rho":-2.0716,"theo":38.43,"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":36.9799995422363},{"option":"SPY261231C00678000","bid":57.87,"bid_size":51.0,"ask":58.45,"ask_size":51.0,"iv":0.1903,"open_interest":10.0,"volume":0.0,"delta":0.6067,"gamma":0.0032,"vega":2.4192,"theta":-0.0668,"rho":2.9515,"theo":58.1884,"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":59.8500003814697},{"option":"SPY261231P00678000","bid":38.74,"bid_size":45.0,"ask":38.85,"ask_size":128.0,"iv":0.1906,"open_interest":26.0,"volume":0.0,"delta":-0.4172,"gamma":0.0035,"vega":2.4212,"theta":-0.0754,"rho":-2.0906,"theo":38.7577,"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":37.2999992370606},{"option":"SPY261231C00679000","bid":57.21,"bid_size":51.0,"ask":57.8,"ask_size":51.0,"iv":0.1897,"open_interest":1.0,"volume":0.0,"delta":0.6036,"gamma":0.0032,"vega":2.424,"theta":-0.0668,"rho":2.9392,"theo":57.5254,"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":59.1800003051758},{"option":"SPY261231P00679000","bid":39.07,"bid_size":45.0,"ask":39.18,"ask_size":128.0,"iv":0.1899,"open_interest":440.0,"volume":0.0,"delta":-0.4206,"gamma":0.0035,"vega":2.425,"theta":-0.0754,"rho":-2.1025,"theo":39.0881,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":36.55,"last_trade_time":"2026-02-18T11:29:11","percent_change":0.0,"prev_day_close":37.6149997711182},{"option":"SPY261231C00680000","bid":56.61,"bid_size":51.0,"ask":57.06,"ask_size":51.0,"iv":0.1891,"open_interest":129.0,"volume":0.0,"delta":0.6005,"gamma":0.0032,"vega":2.4287,"theta":-0.0668,"rho":2.9269,"theo":56.8649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":59.54,"last_trade_time":"2026-02-18T10:13:37","percent_change":0.0,"prev_day_close":58.4949989318848},{"option":"SPY261231P00680000","bid":39.4,"bid_size":251.0,"ask":39.51,"ask_size":127.0,"iv":0.1894,"open_interest":710.0,"volume":35.0,"delta":-0.4242,"gamma":0.0036,"vega":2.4289,"theta":-0.0753,"rho":-2.104,"theo":39.423,"change":1.18,"open":39.18,"high":39.63,"low":38.44,"tick":"up","last_trade_price":39.12,"last_trade_time":"2026-02-19T14:29:04","percent_change":3.11017,"prev_day_close":37.9400005340576},{"option":"SPY261231C00681000","bid":55.91,"bid_size":8.0,"ask":56.47,"ask_size":51.0,"iv":0.1885,"open_interest":3.0,"volume":0.0,"delta":0.5973,"gamma":0.0033,"vega":2.4332,"theta":-0.0668,"rho":2.9146,"theo":56.2068,"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":57.8400001525879},{"option":"SPY261231P00681000","bid":39.73,"bid_size":193.0,"ask":39.85,"ask_size":127.0,"iv":0.1887,"open_interest":10.0,"volume":0.0,"delta":-0.4276,"gamma":0.0036,"vega":2.4318,"theta":-0.0753,"rho":-2.1121,"theo":39.7528,"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":38.2649993896484},{"option":"SPY261231C00682000","bid":55.25,"bid_size":8.0,"ask":55.7,"ask_size":135.0,"iv":0.1876,"open_interest":9.0,"volume":2.0,"delta":0.5942,"gamma":0.0033,"vega":2.4376,"theta":-0.0668,"rho":2.9023,"theo":55.5512,"change":-1.17,"open":56.0,"high":56.0,"low":56.0,"tick":"no_change","last_trade_price":56.0,"last_trade_time":"2026-02-19T12:45:17","percent_change":-2.04653,"prev_day_close":57.170000076294},{"option":"SPY261231P00682000","bid":40.07,"bid_size":192.0,"ask":40.19,"ask_size":126.0,"iv":0.1881,"open_interest":446.0,"volume":0.0,"delta":-0.4312,"gamma":0.0036,"vega":2.434,"theta":-0.0752,"rho":-2.117,"theo":40.0946,"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":38.5950012207031},{"option":"SPY261231C00683000","bid":54.65,"bid_size":137.0,"ask":55.05,"ask_size":137.0,"iv":0.1873,"open_interest":15.0,"volume":2.0,"delta":0.591,"gamma":0.0033,"vega":2.4418,"theta":-0.0668,"rho":2.89,"theo":54.898,"change":-1.115,"open":54.65,"high":55.4,"low":54.65,"tick":"up","last_trade_price":55.4,"last_trade_time":"2026-02-19T14:17:38","percent_change":-1.97293,"prev_day_close":56.5149993896484},{"option":"SPY261231P00683000","bid":40.41,"bid_size":230.0,"ask":40.53,"ask_size":184.0,"iv":0.1875,"open_interest":32.0,"volume":3.0,"delta":-0.4349,"gamma":0.0036,"vega":2.4361,"theta":-0.0752,"rho":-2.1249,"theo":40.4368,"change":1.865,"open":40.79,"high":40.79,"low":40.79,"tick":"no_change","last_trade_price":40.79,"last_trade_time":"2026-02-19T13:37:29","percent_change":4.79127,"prev_day_close":38.9249992370606},{"option":"SPY261231C00684000","bid":53.95,"bid_size":52.0,"ask":54.46,"ask_size":8.0,"iv":0.1866,"open_interest":13.0,"volume":0.0,"delta":0.5878,"gamma":0.0033,"vega":2.4459,"theta":-0.0668,"rho":2.8778,"theo":54.2473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.4,"last_trade_time":"2026-02-18T10:41:14","percent_change":0.0,"prev_day_close":55.875},{"option":"SPY261231P00684000","bid":40.76,"bid_size":248.0,"ask":40.87,"ask_size":184.0,"iv":0.1869,"open_interest":519.0,"volume":44.0,"delta":-0.4385,"gamma":0.0036,"vega":2.4386,"theta":-0.0751,"rho":-2.1354,"theo":40.782,"change":1.715,"open":40.92,"high":41.07,"low":39.8,"tick":"up","last_trade_price":40.98,"last_trade_time":"2026-02-19T13:18:41","percent_change":4.36776,"prev_day_close":39.2649993896484},{"option":"SPY261231C00685000","bid":53.36,"bid_size":53.0,"ask":53.8,"ask_size":53.0,"iv":0.1861,"open_interest":38.0,"volume":0.0,"delta":0.5845,"gamma":0.0033,"vega":2.4498,"theta":-0.0667,"rho":2.8656,"theo":53.5991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":55.84,"last_trade_time":"2026-02-18T13:54:36","percent_change":0.0,"prev_day_close":55.1800003051758},{"option":"SPY261231P00685000","bid":41.11,"bid_size":131.0,"ask":41.22,"ask_size":183.0,"iv":0.1863,"open_interest":678.0,"volume":56.0,"delta":-0.4422,"gamma":0.0037,"vega":2.4418,"theta":-0.0751,"rho":-2.1469,"theo":41.1297,"change":1.585,"open":40.47,"high":41.19,"low":40.12,"tick":"up","last_trade_price":41.19,"last_trade_time":"2026-02-19T11:52:01","percent_change":4.00202,"prev_day_close":39.6049995422363},{"option":"SPY261231C00686000","bid":52.67,"bid_size":138.0,"ask":53.17,"ask_size":138.0,"iv":0.1854,"open_interest":2.0,"volume":1.0,"delta":0.5813,"gamma":0.0034,"vega":2.4536,"theta":-0.0667,"rho":2.8534,"theo":52.9534,"change":0.24,"open":54.78,"high":54.78,"low":54.78,"tick":"up","last_trade_price":54.78,"last_trade_time":"2026-02-19T10:45:50","percent_change":0.440042,"prev_day_close":54.5400009155273},{"option":"SPY261231P00686000","bid":41.46,"bid_size":187.0,"ask":41.58,"ask_size":124.0,"iv":0.1857,"open_interest":419.0,"volume":4.0,"delta":-0.4458,"gamma":0.0037,"vega":2.4444,"theta":-0.075,"rho":-2.1546,"theo":41.4768,"change":0.985,"open":40.23,"high":40.93,"low":40.23,"tick":"up","last_trade_price":40.93,"last_trade_time":"2026-02-19T11:07:14","percent_change":2.46589,"prev_day_close":39.9449996948242},{"option":"SPY261231C00687000","bid":52.03,"bid_size":53.0,"ask":52.52,"ask_size":8.0,"iv":0.1849,"open_interest":12.0,"volume":0.0,"delta":0.578,"gamma":0.0034,"vega":2.4572,"theta":-0.0666,"rho":2.8413,"theo":52.3102,"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":53.9099998474121},{"option":"SPY261231P00687000","bid":41.81,"bid_size":187.0,"ask":41.93,"ask_size":67.0,"iv":0.1851,"open_interest":525.0,"volume":0.0,"delta":-0.4496,"gamma":0.0037,"vega":2.446,"theta":-0.075,"rho":-2.1633,"theo":41.8342,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":38.89,"last_trade_time":"2026-02-18T12:57:22","percent_change":0.0,"prev_day_close":40.2849998474121},{"option":"SPY261231C00688000","bid":51.39,"bid_size":54.0,"ask":51.94,"ask_size":54.0,"iv":0.1844,"open_interest":19.0,"volume":0.0,"delta":0.5747,"gamma":0.0034,"vega":2.4608,"theta":-0.0666,"rho":2.8292,"theo":51.6694,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.77,"last_trade_time":"2026-02-18T13:20:06","percent_change":0.0,"prev_day_close":53.2099990844727},{"option":"SPY261231P00688000","bid":42.17,"bid_size":186.0,"ask":42.29,"ask_size":67.0,"iv":0.1845,"open_interest":261.0,"volume":0.0,"delta":-0.4534,"gamma":0.0037,"vega":2.448,"theta":-0.0749,"rho":-2.1764,"theo":42.1917,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.35,"last_trade_time":"2026-02-18T14:28:29","percent_change":0.0,"prev_day_close":40.6350002288818},{"option":"SPY261231C00689000","bid":50.76,"bid_size":9.0,"ask":51.3,"ask_size":54.0,"iv":0.1838,"open_interest":76.0,"volume":0.0,"delta":0.5714,"gamma":0.0034,"vega":2.4641,"theta":-0.0666,"rho":2.8172,"theo":51.0311,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.23,"last_trade_time":"2026-02-18T11:40:13","percent_change":0.0,"prev_day_close":52.6149997711182},{"option":"SPY261231P00689000","bid":42.54,"bid_size":128.0,"ask":42.66,"ask_size":123.0,"iv":0.1839,"open_interest":33.0,"volume":0.0,"delta":-0.4572,"gamma":0.0038,"vega":2.4503,"theta":-0.0749,"rho":-2.19,"theo":42.552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.45,"last_trade_time":"2026-02-18T13:55:32","percent_change":0.0,"prev_day_close":40.9850006103516},{"option":"SPY261231C00690000","bid":50.19,"bid_size":9.0,"ask":50.56,"ask_size":54.0,"iv":0.1831,"open_interest":96.0,"volume":0.0,"delta":0.568,"gamma":0.0034,"vega":2.4674,"theta":-0.0665,"rho":2.8052,"theo":50.3953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":51.27,"last_trade_time":"2026-02-18T09:52:43","percent_change":0.0,"prev_day_close":51.9599990844727},{"option":"SPY261231P00690000","bid":42.9,"bid_size":243.0,"ask":43.03,"ask_size":123.0,"iv":0.1834,"open_interest":384.0,"volume":7.0,"delta":-0.4611,"gamma":0.0038,"vega":2.4533,"theta":-0.0748,"rho":-2.2007,"theo":42.9236,"change":1.97,"open":42.87,"high":43.31,"low":42.87,"tick":"up","last_trade_price":43.31,"last_trade_time":"2026-02-19T13:34:52","percent_change":4.76536,"prev_day_close":41.3400001525879},{"option":"SPY261231C00691000","bid":49.5,"bid_size":54.0,"ask":50.03,"ask_size":9.0,"iv":0.1826,"open_interest":113.0,"volume":0.0,"delta":0.5646,"gamma":0.0034,"vega":2.4704,"theta":-0.0664,"rho":2.7932,"theo":49.7621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.56,"last_trade_time":"2026-02-18T10:21:53","percent_change":0.0,"prev_day_close":51.3299999237061},{"option":"SPY261231P00691000","bid":43.27,"bid_size":184.0,"ask":43.4,"ask_size":123.0,"iv":0.1827,"open_interest":9.0,"volume":0.0,"delta":-0.4649,"gamma":0.0038,"vega":2.455,"theta":-0.0747,"rho":-2.2177,"theo":43.2838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.27,"last_trade_time":"2026-02-18T12:57:22","percent_change":0.0,"prev_day_close":41.6999988555908},{"option":"SPY261231C00692000","bid":48.88,"bid_size":9.0,"ask":49.36,"ask_size":36.0,"iv":0.182,"open_interest":22.0,"volume":0.0,"delta":0.5613,"gamma":0.0034,"vega":2.4754,"theta":-0.0664,"rho":2.7811,"theo":49.1314,"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":50.6800003051758},{"option":"SPY261231P00692000","bid":43.64,"bid_size":182.0,"ask":43.77,"ask_size":122.0,"iv":0.1822,"open_interest":19.0,"volume":0.0,"delta":-0.4689,"gamma":0.0038,"vega":2.4561,"theta":-0.0747,"rho":-2.2214,"theo":43.6643,"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":42.0599994659424},{"option":"SPY261231C00693000","bid":48.25,"bid_size":55.0,"ask":48.78,"ask_size":55.0,"iv":0.1814,"open_interest":12.0,"volume":0.0,"delta":0.5578,"gamma":0.0035,"vega":2.4808,"theta":-0.0663,"rho":2.7623,"theo":48.5054,"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":50.0800018310547},{"option":"SPY261231P00693000","bid":44.02,"bid_size":182.0,"ask":44.15,"ask_size":122.0,"iv":0.1816,"open_interest":9.0,"volume":0.0,"delta":-0.4728,"gamma":0.0038,"vega":2.4556,"theta":-0.0746,"rho":-2.2182,"theo":44.0409,"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":42.4300003051758},{"option":"SPY261231C00694000","bid":47.63,"bid_size":56.0,"ask":48.16,"ask_size":56.0,"iv":0.1808,"open_interest":6.0,"volume":0.0,"delta":0.5544,"gamma":0.0035,"vega":2.4836,"theta":-0.0662,"rho":2.7478,"theo":47.8848,"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":49.4449996948242},{"option":"SPY261231P00694000","bid":44.4,"bid_size":181.0,"ask":44.53,"ask_size":122.0,"iv":0.1809,"open_interest":18.0,"volume":0.0,"delta":-0.4766,"gamma":0.0039,"vega":2.4552,"theta":-0.0745,"rho":-2.2351,"theo":44.4144,"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":42.7950000762939},{"option":"SPY261231C00695000","bid":47.2,"bid_size":116.0,"ask":47.28,"ask_size":63.0,"iv":0.1801,"open_interest":140.0,"volume":0.0,"delta":0.551,"gamma":0.0035,"vega":2.4862,"theta":-0.0661,"rho":2.733,"theo":47.2673,"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":48.7800006866455},{"option":"SPY261231P00695000","bid":44.79,"bid_size":39.0,"ask":44.91,"ask_size":122.0,"iv":0.1803,"open_interest":53.0,"volume":1.0,"delta":-0.4806,"gamma":0.0039,"vega":2.4552,"theta":-0.0744,"rho":-2.2442,"theo":44.7997,"change":0.86,"open":44.03,"high":44.03,"low":44.03,"tick":"down","last_trade_price":44.03,"last_trade_time":"2026-02-19T11:05:25","percent_change":1.99212,"prev_day_close":43.1700000762939},{"option":"SPY261231C00696000","bid":46.59,"bid_size":117.0,"ask":46.67,"ask_size":117.0,"iv":0.1795,"open_interest":209.0,"volume":0.0,"delta":0.5475,"gamma":0.0035,"vega":2.4887,"theta":-0.066,"rho":2.7182,"theo":46.6527,"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":48.1999988555908},{"option":"SPY261231P00696000","bid":45.17,"bid_size":125.0,"ask":45.3,"ask_size":122.0,"iv":0.1798,"open_interest":14.0,"volume":0.0,"delta":-0.485,"gamma":0.0039,"vega":2.456,"theta":-0.0744,"rho":-2.2544,"theo":45.2523,"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":43.5399990081787},{"option":"SPY261231C00697000","bid":45.98,"bid_size":63.0,"ask":46.06,"ask_size":179.0,"iv":0.1789,"open_interest":8.0,"volume":1.0,"delta":0.544,"gamma":0.0035,"vega":2.491,"theta":-0.0659,"rho":2.7031,"theo":46.0413,"change":-1.58,"open":46.0,"high":46.0,"low":46.0,"tick":"down","last_trade_price":46.0,"last_trade_time":"2026-02-19T12:48:36","percent_change":-3.32072,"prev_day_close":47.5799999237061},{"option":"SPY261231P00697000","bid":45.56,"bid_size":121.0,"ask":45.69,"ask_size":65.0,"iv":0.1791,"open_interest":1.0,"volume":0.0,"delta":-0.4887,"gamma":0.004,"vega":2.4562,"theta":-0.0742,"rho":-2.2696,"theo":45.5794,"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":43.9200000762939},{"option":"SPY261231C00698000","bid":45.37,"bid_size":117.0,"ask":45.45,"ask_size":117.0,"iv":0.1783,"open_interest":5.0,"volume":0.0,"delta":0.5406,"gamma":0.0035,"vega":2.4932,"theta":-0.0658,"rho":2.6879,"theo":45.433,"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":46.8649997711182},{"option":"SPY261231P00698000","bid":45.96,"bid_size":121.0,"ask":46.09,"ask_size":121.0,"iv":0.1786,"open_interest":1.0,"volume":0.0,"delta":-0.4929,"gamma":0.004,"vega":2.4568,"theta":-0.0742,"rho":-2.2742,"theo":45.9842,"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":44.3050003051758},{"option":"SPY261231C00699000","bid":44.76,"bid_size":118.0,"ask":44.85,"ask_size":118.0,"iv":0.1777,"open_interest":2.0,"volume":0.0,"delta":0.537,"gamma":0.0036,"vega":2.4951,"theta":-0.0657,"rho":2.6725,"theo":44.8278,"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":46.25},{"option":"SPY261231P00699000","bid":46.36,"bid_size":65.0,"ask":46.49,"ask_size":121.0,"iv":0.1779,"open_interest":1.0,"volume":0.0,"delta":-0.4969,"gamma":0.004,"vega":2.4567,"theta":-0.074,"rho":-2.2826,"theo":46.3741,"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":44.6949996948242},{"option":"SPY261231C00700000","bid":44.16,"bid_size":118.0,"ask":44.25,"ask_size":118.0,"iv":0.1771,"open_interest":318.0,"volume":0.0,"delta":0.5335,"gamma":0.0036,"vega":2.4969,"theta":-0.0656,"rho":2.6571,"theo":44.2259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":45.52,"last_trade_time":"2026-02-18T14:36:30","percent_change":0.0,"prev_day_close":45.6399993896484},{"option":"SPY261231P00700000","bid":46.76,"bid_size":178.0,"ask":46.89,"ask_size":121.0,"iv":0.1774,"open_interest":73.0,"volume":0.0,"delta":-0.5011,"gamma":0.004,"vega":2.4554,"theta":-0.0739,"rho":-2.2785,"theo":46.7824,"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":45.0900001525879},{"option":"SPY261231C00701000","bid":43.57,"bid_size":118.0,"ask":43.65,"ask_size":118.0,"iv":0.1765,"open_interest":43.0,"volume":0.0,"delta":0.5299,"gamma":0.0036,"vega":2.4986,"theta":-0.0655,"rho":2.6416,"theo":43.6271,"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":45.0300006866455},{"option":"SPY261231P00701000","bid":47.17,"bid_size":65.0,"ask":47.3,"ask_size":121.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":-0.5052,"gamma":0.004,"vega":2.4529,"theta":-0.0738,"rho":-2.2811,"theo":47.1874,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":45.4849987030029},{"option":"SPY261231C00702000","bid":42.97,"bid_size":120.0,"ask":43.05,"ask_size":120.0,"iv":0.1759,"open_interest":145.0,"volume":0.0,"delta":0.5263,"gamma":0.0036,"vega":2.5,"theta":-0.0654,"rho":2.6261,"theo":43.0316,"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":44.4300003051758},{"option":"SPY261231P00702000","bid":47.58,"bid_size":121.0,"ask":47.71,"ask_size":121.0,"iv":0.1761,"open_interest":3.0,"volume":0.0,"delta":-0.5095,"gamma":0.0041,"vega":2.4503,"theta":-0.0737,"rho":-2.2882,"theo":47.6004,"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":45.8850002288818},{"option":"SPY261231C00703000","bid":42.38,"bid_size":120.0,"ask":42.46,"ask_size":65.0,"iv":0.1754,"open_interest":72.0,"volume":0.0,"delta":0.5227,"gamma":0.0036,"vega":2.5013,"theta":-0.0652,"rho":2.6106,"theo":42.4394,"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":43.8299999237061},{"option":"SPY261231P00703000","bid":47.99,"bid_size":121.0,"ask":48.13,"ask_size":121.0,"iv":0.1756,"open_interest":2.0,"volume":0.0,"delta":-0.5139,"gamma":0.0041,"vega":2.4476,"theta":-0.0736,"rho":-2.2924,"theo":48.0277,"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":46.2849998474121},{"option":"SPY261231C00704000","bid":41.79,"bid_size":120.0,"ask":41.87,"ask_size":65.0,"iv":0.1748,"open_interest":129.0,"volume":0.0,"delta":0.5191,"gamma":0.0036,"vega":2.5024,"theta":-0.0651,"rho":2.5952,"theo":41.8504,"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":43.2299995422363},{"option":"SPY261231P00704000","bid":48.41,"bid_size":121.0,"ask":48.55,"ask_size":121.0,"iv":0.1749,"open_interest":2.0,"volume":0.0,"delta":-0.5181,"gamma":0.0041,"vega":2.4461,"theta":-0.0735,"rho":-2.2993,"theo":48.4377,"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":46.6900005340576},{"option":"SPY261231C00705000","bid":41.21,"bid_size":120.0,"ask":41.29,"ask_size":120.0,"iv":0.1742,"open_interest":650.0,"volume":0.0,"delta":0.5154,"gamma":0.0036,"vega":2.5033,"theta":-0.0649,"rho":2.5798,"theo":41.2647,"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":42.6349983215332},{"option":"SPY261231P00705000","bid":48.84,"bid_size":65.0,"ask":48.97,"ask_size":65.0,"iv":0.1743,"open_interest":1.0,"volume":0.0,"delta":-0.5225,"gamma":0.0042,"vega":2.4447,"theta":-0.0734,"rho":-2.3135,"theo":48.8619,"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":47.1049995422363},{"option":"SPY261231C00706000","bid":40.63,"bid_size":120.0,"ask":40.71,"ask_size":120.0,"iv":0.1736,"open_interest":1.0,"volume":0.0,"delta":0.5117,"gamma":0.0037,"vega":2.504,"theta":-0.0648,"rho":2.5646,"theo":40.6823,"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":42.0450000762939},{"option":"SPY261231P00706000","bid":49.26,"bid_size":121.0,"ask":49.4,"ask_size":121.0,"iv":0.1737,"open_interest":1.0,"volume":0.0,"delta":-0.5269,"gamma":0.0042,"vega":2.4424,"theta":-0.0733,"rho":-2.323,"theo":49.2901,"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":47.5150012969971},{"option":"SPY261231C00707000","bid":40.05,"bid_size":120.0,"ask":40.13,"ask_size":120.0,"iv":0.173,"open_interest":108.0,"volume":0.0,"delta":0.508,"gamma":0.0037,"vega":2.5046,"theta":-0.0646,"rho":2.5494,"theo":40.1032,"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":41.4599990844727},{"option":"SPY261231P00707000","bid":49.69,"bid_size":121.0,"ask":49.83,"ask_size":121.0,"iv":0.1731,"open_interest":0.0,"volume":0.0,"delta":-0.5313,"gamma":0.0042,"vega":2.44,"theta":-0.0732,"rho":-2.3278,"theo":49.7222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":47.9349994659424},{"option":"SPY261231C00708000","bid":39.48,"bid_size":121.0,"ask":39.56,"ask_size":121.0,"iv":0.1724,"open_interest":95.0,"volume":0.0,"delta":0.5043,"gamma":0.0037,"vega":2.505,"theta":-0.0645,"rho":2.5343,"theo":39.5273,"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":40.875},{"option":"SPY261231P00708000","bid":50.12,"bid_size":120.0,"ask":50.26,"ask_size":65.0,"iv":0.1726,"open_interest":2.0,"volume":0.0,"delta":-0.5358,"gamma":0.0042,"vega":2.4383,"theta":-0.0731,"rho":-2.3315,"theo":50.1626,"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":48.3600006103516},{"option":"SPY261231C00709000","bid":38.91,"bid_size":121.0,"ask":38.99,"ask_size":121.0,"iv":0.1718,"open_interest":2.0,"volume":0.0,"delta":0.5006,"gamma":0.0037,"vega":2.5053,"theta":-0.0643,"rho":2.5192,"theo":38.9548,"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":40.2950000762939},{"option":"SPY261231P00709000","bid":50.56,"bid_size":120.0,"ask":50.7,"ask_size":120.0,"iv":0.1719,"open_interest":0.0,"volume":0.0,"delta":-0.5402,"gamma":0.0042,"vega":2.4356,"theta":-0.073,"rho":-2.3372,"theo":50.599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":48.7799987792969},{"option":"SPY261231C00710000","bid":38.34,"bid_size":121.0,"ask":38.42,"ask_size":121.0,"iv":0.1713,"open_interest":220.0,"volume":0.0,"delta":0.4968,"gamma":0.0037,"vega":2.5053,"theta":-0.0641,"rho":2.5043,"theo":38.3856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":40.3,"last_trade_time":"2026-02-18T10:03:45","percent_change":0.0,"prev_day_close":39.7199993133545},{"option":"SPY261231P00710000","bid":51.0,"bid_size":172.0,"ask":51.15,"ask_size":120.0,"iv":0.1714,"open_interest":467.0,"volume":0.0,"delta":-0.5449,"gamma":0.0043,"vega":2.4316,"theta":-0.0729,"rho":-2.3242,"theo":51.0555,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.0,"last_trade_time":"2026-02-18T09:58:02","percent_change":0.0,"prev_day_close":49.2150001525879},{"option":"SPY261231C00711000","bid":37.78,"bid_size":121.0,"ask":37.86,"ask_size":121.0,"iv":0.1707,"open_interest":165.0,"volume":0.0,"delta":0.493,"gamma":0.0037,"vega":2.5052,"theta":-0.0639,"rho":2.4894,"theo":37.8197,"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":39.1450004577637},{"option":"SPY261231P00711000","bid":51.45,"bid_size":120.0,"ask":51.6,"ask_size":120.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":-0.5494,"gamma":0.0043,"vega":2.4228,"theta":-0.0728,"rho":-2.3323,"theo":51.5026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":49.6500015258789},{"option":"SPY261231C00712000","bid":37.22,"bid_size":121.0,"ask":37.3,"ask_size":121.0,"iv":0.1701,"open_interest":1.0,"volume":0.0,"delta":0.4892,"gamma":0.0037,"vega":2.505,"theta":-0.0638,"rho":2.4745,"theo":37.2572,"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":38.5750007629394},{"option":"SPY261231P00712000","bid":51.9,"bid_size":120.0,"ask":52.05,"ask_size":120.0,"iv":0.1701,"open_interest":0.0,"volume":0.0,"delta":-0.5542,"gamma":0.0043,"vega":2.4153,"theta":-0.0727,"rho":-2.3432,"theo":51.9695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.0900001525879},{"option":"SPY261231C00713000","bid":36.66,"bid_size":121.0,"ask":36.74,"ask_size":121.0,"iv":0.1695,"open_interest":21.0,"volume":0.0,"delta":0.4854,"gamma":0.0038,"vega":2.5037,"theta":-0.0636,"rho":2.4537,"theo":36.6995,"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":38.0100002288818},{"option":"SPY261231P00713000","bid":52.36,"bid_size":120.0,"ask":52.51,"ask_size":120.0,"iv":0.1696,"open_interest":0.0,"volume":0.0,"delta":-0.5588,"gamma":0.0044,"vega":2.4088,"theta":-0.0725,"rho":-2.3582,"theo":52.4329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.5299987792969},{"option":"SPY261231C00714000","bid":36.11,"bid_size":121.0,"ask":36.19,"ask_size":121.0,"iv":0.169,"open_interest":7.0,"volume":0.0,"delta":0.4816,"gamma":0.0038,"vega":2.5027,"theta":-0.0634,"rho":2.4363,"theo":36.1487,"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":37.4500007629394},{"option":"SPY261231P00714000","bid":52.82,"bid_size":120.0,"ask":52.97,"ask_size":120.0,"iv":0.1689,"open_interest":0.0,"volume":0.0,"delta":-0.5635,"gamma":0.0044,"vega":2.4044,"theta":-0.0724,"rho":-2.3707,"theo":52.9011,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":50.9799995422363},{"option":"SPY261231C00715000","bid":35.56,"bid_size":121.0,"ask":35.64,"ask_size":121.0,"iv":0.1684,"open_interest":21.0,"volume":0.0,"delta":0.4778,"gamma":0.0038,"vega":2.5015,"theta":-0.0632,"rho":2.4187,"theo":35.6017,"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":36.8899993896484},{"option":"SPY261231P00715000","bid":53.29,"bid_size":168.0,"ask":53.44,"ask_size":118.0,"iv":0.1683,"open_interest":26.0,"volume":0.0,"delta":-0.5682,"gamma":0.0044,"vega":2.4015,"theta":-0.0723,"rho":-2.3663,"theo":53.3732,"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":51.439998626709},{"option":"SPY261231C00716000","bid":35.02,"bid_size":121.0,"ask":35.1,"ask_size":121.0,"iv":0.1678,"open_interest":2.0,"volume":0.0,"delta":0.4739,"gamma":0.0038,"vega":2.5001,"theta":-0.0629,"rho":2.4009,"theo":35.0586,"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":36.3349990844727},{"option":"SPY261231P00716000","bid":53.76,"bid_size":118.0,"ask":53.91,"ask_size":118.0,"iv":0.1677,"open_interest":0.0,"volume":0.0,"delta":-0.5729,"gamma":0.0044,"vega":2.3963,"theta":-0.0721,"rho":-2.3571,"theo":53.8507,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":51.8950004577637},{"option":"SPY261231C00717000","bid":34.48,"bid_size":121.0,"ask":34.56,"ask_size":121.0,"iv":0.1672,"open_interest":2.0,"volume":0.0,"delta":0.47,"gamma":0.0038,"vega":2.4985,"theta":-0.0627,"rho":2.3829,"theo":34.5195,"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":35.7849998474121},{"option":"SPY261231P00717000","bid":54.23,"bid_size":118.0,"ask":54.38,"ask_size":118.0,"iv":0.1671,"open_interest":1.0,"volume":0.0,"delta":-0.5777,"gamma":0.0044,"vega":2.388,"theta":-0.072,"rho":-2.336,"theo":54.3351,"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":52.3600006103516},{"option":"SPY261231C00718000","bid":33.94,"bid_size":121.0,"ask":34.02,"ask_size":121.0,"iv":0.1666,"open_interest":119.0,"volume":0.0,"delta":0.4662,"gamma":0.0038,"vega":2.4966,"theta":-0.0625,"rho":2.3648,"theo":33.9844,"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":35.2399997711182},{"option":"SPY261231P00718000","bid":54.72,"bid_size":63.0,"ask":54.87,"ask_size":117.0,"iv":0.1665,"open_interest":0.0,"volume":0.0,"delta":-0.5826,"gamma":0.0045,"vega":2.3776,"theta":-0.0718,"rho":-2.3458,"theo":54.8263,"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":52.8299999237061},{"option":"SPY261231C00719000","bid":33.41,"bid_size":122.0,"ask":33.49,"ask_size":122.0,"iv":0.166,"open_interest":69.0,"volume":0.0,"delta":0.4622,"gamma":0.0038,"vega":2.4945,"theta":-0.0623,"rho":2.3466,"theo":33.4534,"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":34.6949996948242},{"option":"SPY261231P00719000","bid":55.2,"bid_size":165.0,"ask":55.35,"ask_size":63.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.5875,"gamma":0.0045,"vega":2.3668,"theta":-0.0717,"rho":-2.3486,"theo":55.3228,"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":53.2999992370606},{"option":"SPY261231C00720000","bid":32.88,"bid_size":122.0,"ask":32.96,"ask_size":122.0,"iv":0.1655,"open_interest":812.0,"volume":0.0,"delta":0.4583,"gamma":0.0038,"vega":2.4922,"theta":-0.062,"rho":2.3284,"theo":32.9264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.47,"last_trade_time":"2026-02-18T13:14:43","percent_change":0.0,"prev_day_close":34.1599998474121},{"option":"SPY261231P00720000","bid":55.7,"bid_size":164.0,"ask":55.85,"ask_size":116.0,"iv":0.1652,"open_interest":127.0,"volume":0.0,"delta":-0.5924,"gamma":0.0045,"vega":2.3573,"theta":-0.0716,"rho":-2.345,"theo":55.8162,"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":53.7849998474121},{"option":"SPY261231C00721000","bid":32.36,"bid_size":122.0,"ask":32.43,"ask_size":66.0,"iv":0.1649,"open_interest":9.0,"volume":0.0,"delta":0.4544,"gamma":0.0038,"vega":2.4897,"theta":-0.0618,"rho":2.3101,"theo":32.4036,"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":33.6200008392334},{"option":"SPY261231P00721000","bid":56.07,"bid_size":48.0,"ask":56.69,"ask_size":8.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":-0.5973,"gamma":0.0046,"vega":2.3491,"theta":-0.0714,"rho":-2.3585,"theo":56.3228,"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":54.2649993896484},{"option":"SPY261231C00722000","bid":31.84,"bid_size":122.0,"ask":31.92,"ask_size":122.0,"iv":0.1643,"open_interest":3.0,"volume":0.0,"delta":0.4504,"gamma":0.0038,"vega":2.4869,"theta":-0.0615,"rho":2.2919,"theo":31.8849,"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":33.0950012207031},{"option":"SPY261231P00722000","bid":56.57,"bid_size":47.0,"ask":57.15,"ask_size":31.0,"iv":0.1643,"open_interest":0.0,"volume":0.0,"delta":-0.6024,"gamma":0.0046,"vega":2.3425,"theta":-0.0712,"rho":-2.3651,"theo":56.8409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":54.7550010681152},{"option":"SPY261231C00723000","bid":31.33,"bid_size":66.0,"ask":31.4,"ask_size":123.0,"iv":0.1638,"open_interest":2.0,"volume":0.0,"delta":0.4464,"gamma":0.0038,"vega":2.484,"theta":-0.0613,"rho":2.2738,"theo":31.3703,"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":32.564998626709},{"option":"SPY261231P00723000","bid":57.09,"bid_size":47.0,"ask":57.72,"ask_size":47.0,"iv":0.1641,"open_interest":1.0,"volume":0.0,"delta":-0.6074,"gamma":0.0046,"vega":2.3366,"theta":-0.0711,"rho":-2.3585,"theo":57.3468,"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":55.3250007629394},{"option":"SPY261231C00724000","bid":30.81,"bid_size":123.0,"ask":30.89,"ask_size":123.0,"iv":0.1632,"open_interest":216.0,"volume":0.0,"delta":0.4425,"gamma":0.0038,"vega":2.4809,"theta":-0.061,"rho":2.2558,"theo":30.8599,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.95,"last_trade_time":"2026-02-18T10:24:57","percent_change":0.0,"prev_day_close":32.0499992370606},{"option":"SPY261231P00724000","bid":57.6,"bid_size":46.0,"ask":58.25,"ask_size":46.0,"iv":0.1635,"open_interest":0.0,"volume":0.0,"delta":-0.6126,"gamma":0.0046,"vega":2.3287,"theta":-0.0709,"rho":-2.3497,"theo":57.8762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":55.7800006866455},{"option":"SPY261231C00725000","bid":30.31,"bid_size":123.0,"ask":30.38,"ask_size":123.0,"iv":0.1626,"open_interest":130.0,"volume":0.0,"delta":0.4384,"gamma":0.0039,"vega":2.4776,"theta":-0.0608,"rho":2.2379,"theo":30.3536,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.75,"last_trade_time":"2026-02-18T11:47:57","percent_change":0.0,"prev_day_close":31.5299997329712},{"option":"SPY261231P00725000","bid":58.19,"bid_size":46.0,"ask":58.69,"ask_size":46.0,"iv":0.1629,"open_interest":25.0,"volume":0.0,"delta":-0.6176,"gamma":0.0047,"vega":2.3191,"theta":-0.0708,"rho":-2.3513,"theo":58.3943,"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":56.3349990844726},{"option":"SPY261231C00730000","bid":27.84,"bid_size":184.0,"ask":27.92,"ask_size":126.0,"iv":0.1599,"open_interest":228.0,"volume":2.0,"delta":0.4182,"gamma":0.0039,"vega":2.4585,"theta":-0.0594,"rho":2.1509,"theo":27.8842,"change":-1.255,"open":28.27,"high":28.27,"low":27.75,"tick":"down","last_trade_price":27.75,"last_trade_time":"2026-02-19T12:59:49","percent_change":-4.32684,"prev_day_close":29.0050001144409},{"option":"SPY261231P00730000","bid":60.88,"bid_size":44.0,"ask":61.44,"ask_size":44.0,"iv":0.1601,"open_interest":299.0,"volume":0.0,"delta":-0.644,"gamma":0.0048,"vega":2.2497,"theta":-0.07,"rho":-2.3519,"theo":61.1334,"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":58.9149990081787},{"option":"SPY261231C00735000","bid":25.5,"bid_size":70.0,"ask":25.57,"ask_size":129.0,"iv":0.1572,"open_interest":18.0,"volume":0.0,"delta":0.3978,"gamma":0.0039,"vega":2.4264,"theta":-0.0578,"rho":2.05,"theo":25.5407,"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":26.6049995422363},{"option":"SPY261231P00735000","bid":63.74,"bid_size":42.0,"ask":64.32,"ask_size":7.0,"iv":0.1573,"open_interest":0.0,"volume":0.0,"delta":-0.6711,"gamma":0.0049,"vega":2.1688,"theta":-0.0689,"rho":-2.2654,"theo":64.0328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":61.7549991607666},{"option":"SPY261231C00740000","bid":23.27,"bid_size":133.0,"ask":23.34,"ask_size":133.0,"iv":0.1546,"open_interest":742.0,"volume":0.0,"delta":0.3771,"gamma":0.0039,"vega":2.392,"theta":-0.0561,"rho":1.9496,"theo":23.3192,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.07,"last_trade_time":"2026-02-18T10:08:03","percent_change":0.0,"prev_day_close":24.3150005340576},{"option":"SPY261231P00740000","bid":66.77,"bid_size":41.0,"ask":68.64,"ask_size":4.0,"iv":0.1575,"open_interest":19.0,"volume":0.0,"delta":-0.699,"gamma":0.005,"vega":2.09,"theta":-0.0676,"rho":-2.2123,"theo":67.0921,"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":64.7150001525879},{"option":"SPY261231C00745000","bid":21.17,"bid_size":136.0,"ask":21.24,"ask_size":136.0,"iv":0.1522,"open_interest":525.0,"volume":0.0,"delta":0.3564,"gamma":0.0039,"vega":2.3529,"theta":-0.0543,"rho":1.8535,"theo":21.2171,"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":22.1550006866455},{"option":"SPY261231P00745000","bid":68.79,"bid_size":3.0,"ask":72.1,"ask_size":3.0,"iv":0.1529,"open_interest":0.0,"volume":0.0,"delta":-0.7276,"gamma":0.005,"vega":1.9819,"theta":-0.066,"rho":-2.1517,"theo":70.323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":67.7700004577637},{"option":"SPY261231C00750000","bid":19.2,"bid_size":192.0,"ask":19.26,"ask_size":192.0,"iv":0.1498,"open_interest":1954.0,"volume":3.0,"delta":0.3357,"gamma":0.0039,"vega":2.3001,"theta":-0.0524,"rho":1.7524,"theo":19.2428,"change":-0.525,"open":19.97,"high":19.97,"low":19.6,"tick":"down","last_trade_price":19.6,"last_trade_time":"2026-02-19T12:44:29","percent_change":-2.6087,"prev_day_close":20.125},{"option":"SPY261231P00750000","bid":71.95,"bid_size":3.0,"ask":75.71,"ask_size":611.0,"iv":0.1505,"open_interest":5.0,"volume":0.0,"delta":-0.7563,"gamma":0.005,"vega":1.8474,"theta":-0.0636,"rho":-2.0571,"theo":73.7505,"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":71.2700004577637},{"option":"SPY261231C00755000","bid":17.36,"bid_size":147.0,"ask":17.42,"ask_size":147.0,"iv":0.1475,"open_interest":54.0,"volume":0.0,"delta":0.3152,"gamma":0.0038,"vega":2.2458,"theta":-0.0504,"rho":1.6488,"theo":17.4037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":17.9,"last_trade_time":"2026-02-18T15:12:32","percent_change":0.0,"prev_day_close":18.2200002670288},{"option":"SPY261231P00755000","bid":75.43,"bid_size":588.0,"ask":79.31,"ask_size":588.0,"iv":0.1477,"open_interest":0.0,"volume":0.0,"delta":-0.7851,"gamma":0.005,"vega":1.7209,"theta":-0.0604,"rho":-1.885,"theo":77.3527,"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":74.6550025939941},{"option":"SPY261231C00760000","bid":15.65,"bid_size":152.0,"ask":15.71,"ask_size":152.0,"iv":0.1454,"open_interest":376.0,"volume":0.0,"delta":0.2949,"gamma":0.0038,"vega":2.187,"theta":-0.0483,"rho":1.5499,"theo":15.6902,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":16.11,"last_trade_time":"2026-02-18T15:23:46","percent_change":0.0,"prev_day_close":16.4499998092651},{"option":"SPY261231P00760000","bid":79.32,"bid_size":23.0,"ask":83.1,"ask_size":569.0,"iv":0.146,"open_interest":36.0,"volume":0.0,"delta":-0.8135,"gamma":0.0049,"vega":1.5736,"theta":-0.0566,"rho":-1.7373,"theo":81.1317,"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":78.2849998474121},{"option":"SPY261231C00765000","bid":14.07,"bid_size":203.0,"ask":14.13,"ask_size":154.0,"iv":0.1435,"open_interest":180.0,"volume":1.0,"delta":0.275,"gamma":0.0037,"vega":2.1198,"theta":-0.0461,"rho":1.4515,"theo":14.103,"change":-0.2,"open":14.62,"high":14.62,"low":14.62,"tick":"up","last_trade_price":14.62,"last_trade_time":"2026-02-19T10:55:22","percent_change":-1.34953,"prev_day_close":14.8200001716614},{"option":"SPY261231P00765000","bid":83.28,"bid_size":22.0,"ask":87.07,"ask_size":552.0,"iv":0.144,"open_interest":128.0,"volume":0.0,"delta":-0.8406,"gamma":0.0046,"vega":1.4053,"theta":-0.0517,"rho":-1.6448,"theo":85.1028,"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":82.1699981689453},{"option":"SPY261231C00770000","bid":12.62,"bid_size":118.0,"ask":12.67,"ask_size":85.0,"iv":0.1416,"open_interest":101.0,"volume":0.0,"delta":0.2557,"gamma":0.0036,"vega":2.0447,"theta":-0.0439,"rho":1.3512,"theo":12.6482,"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":13.3049998283386},{"option":"SPY261231P00770000","bid":87.33,"bid_size":538.0,"ask":91.21,"ask_size":538.0,"iv":0.1418,"open_interest":133.0,"volume":0.0,"delta":-0.8666,"gamma":0.0044,"vega":1.2392,"theta":-0.0457,"rho":-1.5104,"theo":89.2468,"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":86.25},{"option":"SPY261231C00775000","bid":11.28,"bid_size":198.0,"ask":11.34,"ask_size":162.0,"iv":0.1398,"open_interest":208.0,"volume":1.0,"delta":0.2369,"gamma":0.0035,"vega":1.9702,"theta":-0.0417,"rho":1.2565,"theo":11.3132,"change":0.11,"open":12.03,"high":12.03,"low":12.03,"tick":"down","last_trade_price":12.03,"last_trade_time":"2026-02-19T10:03:10","percent_change":0.922818,"prev_day_close":11.9200000762939},{"option":"SPY261231P00775000","bid":91.64,"bid_size":526.0,"ask":95.52,"ask_size":526.0,"iv":0.1403,"open_interest":0.0,"volume":0.0,"delta":-0.8917,"gamma":0.0042,"vega":1.0717,"theta":-0.0391,"rho":-1.3522,"theo":93.5378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":90.5},{"option":"SPY261231C00780000","bid":10.07,"bid_size":225.0,"ask":10.13,"ask_size":202.0,"iv":0.1383,"open_interest":207.0,"volume":1.0,"delta":0.2188,"gamma":0.0034,"vega":1.891,"theta":-0.0394,"rho":1.1654,"theo":10.0944,"change":-0.275,"open":10.38,"high":10.38,"low":10.38,"tick":"down","last_trade_price":10.38,"last_trade_time":"2026-02-19T09:40:53","percent_change":-2.58095,"prev_day_close":10.6550002098084},{"option":"SPY261231P00780000","bid":96.11,"bid_size":515.0,"ask":100.0,"ask_size":515.0,"iv":0.1393,"open_interest":6.0,"volume":0.0,"delta":-0.9191,"gamma":0.0045,"vega":0.9102,"theta":-0.0321,"rho":-1.2328,"theo":97.9692,"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":94.935001373291},{"option":"SPY261231C00785000","bid":8.97,"bid_size":215.0,"ask":9.02,"ask_size":187.0,"iv":0.1368,"open_interest":81.0,"volume":1.0,"delta":0.2016,"gamma":0.0033,"vega":1.804,"theta":-0.0372,"rho":1.0743,"theo":8.9929,"change":-0.455,"open":9.05,"high":9.05,"low":9.05,"tick":"down","last_trade_price":9.05,"last_trade_time":"2026-02-19T13:52:32","percent_change":-4.78695,"prev_day_close":9.50499963760376},{"option":"SPY261231P00785000","bid":100.78,"bid_size":510.0,"ask":104.66,"ask_size":510.0,"iv":0.1395,"open_interest":2.0,"volume":0.0,"delta":-0.9445,"gamma":0.0048,"vega":0.73,"theta":-0.0289,"rho":-0.9507,"theo":102.5573,"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":99.5550003051758},{"option":"SPY261231C00790000","bid":7.97,"bid_size":172.0,"ask":8.02,"ask_size":137.0,"iv":0.1355,"open_interest":208.0,"volume":0.0,"delta":0.1851,"gamma":0.0031,"vega":1.7207,"theta":-0.035,"rho":0.9896,"theo":7.9954,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.82,"last_trade_time":"2026-02-18T12:00:20","percent_change":0.0,"prev_day_close":8.45999956130981},{"option":"SPY261231P00790000","bid":105.49,"bid_size":500.0,"ask":109.37,"ask_size":500.0,"iv":0.1391,"open_interest":0.0,"volume":0.0,"delta":-0.9656,"gamma":0.0044,"vega":0.5224,"theta":-0.0346,"rho":-0.1035,"theo":107.2861,"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":104.204998016357},{"option":"SPY261231C00795000","bid":7.07,"bid_size":338.0,"ask":7.12,"ask_size":140.0,"iv":0.1343,"open_interest":87.0,"volume":2.0,"delta":0.1696,"gamma":0.003,"vega":1.6355,"theta":-0.0328,"rho":0.9099,"theo":7.0963,"change":-0.145,"open":7.48,"high":7.48,"low":7.38,"tick":"down","last_trade_price":7.38,"last_trade_time":"2026-02-19T10:55:22","percent_change":-1.92691,"prev_day_close":7.52500009536743},{"option":"SPY261231P00795000","bid":110.46,"bid_size":500.0,"ask":114.35,"ask_size":500.0,"iv":0.1431,"open_interest":0.0,"volume":0.0,"delta":-0.9825,"gamma":0.0023,"vega":0.1894,"theta":-0.0744,"rho":0.0,"theo":112.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":109.204998016357},{"option":"SPY261231C00800000","bid":6.27,"bid_size":97.0,"ask":6.32,"ask_size":264.0,"iv":0.1332,"open_interest":1153.0,"volume":59.0,"delta":0.155,"gamma":0.0028,"vega":1.5452,"theta":-0.0307,"rho":0.8318,"theo":6.2927,"change":-0.325,"open":6.63,"high":6.64,"low":6.27,"tick":"up","last_trade_price":6.35,"last_trade_time":"2026-02-19T13:50:12","percent_change":-4.86891,"prev_day_close":6.67499995231628},{"option":"SPY261231P00800000","bid":115.46,"bid_size":500.0,"ask":119.35,"ask_size":500.0,"iv":0.1475,"open_interest":3.0,"volume":0.0,"delta":-0.9945,"gamma":0.0007,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":117.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":111.5,"last_trade_time":"2026-02-18T12:06:56","percent_change":0.0,"prev_day_close":114.204998016357},{"option":"SPY261231C00805000","bid":5.55,"bid_size":175.0,"ask":5.6,"ask_size":276.0,"iv":0.1322,"open_interest":46.0,"volume":1.0,"delta":0.1414,"gamma":0.0027,"vega":1.4605,"theta":-0.0287,"rho":0.7602,"theo":5.5727,"change":0.005,"open":5.92,"high":5.92,"low":5.92,"tick":"down","last_trade_price":5.92,"last_trade_time":"2026-02-19T09:53:25","percent_change":0.0845315,"prev_day_close":5.91499996185303},{"option":"SPY261231P00805000","bid":120.46,"bid_size":500.0,"ask":124.35,"ask_size":500.0,"iv":0.1518,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.204998016357},{"option":"SPY261231C00810000","bid":4.91,"bid_size":223.0,"ask":4.95,"ask_size":229.0,"iv":0.1314,"open_interest":1078.0,"volume":1.0,"delta":0.1286,"gamma":0.0025,"vega":1.3763,"theta":-0.0267,"rho":0.6943,"theo":4.9302,"change":-0.11,"open":5.13,"high":5.13,"low":5.13,"tick":"down","last_trade_price":5.13,"last_trade_time":"2026-02-19T11:44:07","percent_change":-2.09924,"prev_day_close":5.24000000953674},{"option":"SPY261231P00810000","bid":125.46,"bid_size":500.0,"ask":129.34,"ask_size":275.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.209999084473},{"option":"SPY261231C00815000","bid":4.34,"bid_size":113.0,"ask":4.38,"ask_size":284.0,"iv":0.1306,"open_interest":430.0,"volume":0.0,"delta":0.1169,"gamma":0.0024,"vega":1.2902,"theta":-0.0248,"rho":0.631,"theo":4.3629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.87,"last_trade_time":"2026-02-18T12:45:16","percent_change":0.0,"prev_day_close":4.63499999046326},{"option":"SPY261231P00815000","bid":130.46,"bid_size":500.0,"ask":134.35,"ask_size":500.0,"iv":0.1604,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.209999084473},{"option":"SPY261231C00820000","bid":3.83,"bid_size":232.0,"ask":3.87,"ask_size":172.0,"iv":0.1299,"open_interest":230.0,"volume":2.0,"delta":0.106,"gamma":0.0022,"vega":1.21,"theta":-0.023,"rho":0.5727,"theo":3.8544,"change":-0.01,"open":4.01,"high":4.09,"low":4.01,"tick":"up","last_trade_price":4.09,"last_trade_time":"2026-02-19T10:16:59","percent_change":-0.2439,"prev_day_close":4.09999990463257},{"option":"SPY261231P00820000","bid":135.0,"bid_size":10.0,"ask":139.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.375},{"option":"SPY261231C00825000","bid":3.38,"bid_size":225.0,"ask":3.43,"ask_size":275.0,"iv":0.1294,"open_interest":89.0,"volume":0.0,"delta":0.096,"gamma":0.0021,"vega":1.1324,"theta":-0.0213,"rho":0.5207,"theo":3.4057,"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":3.625},{"option":"SPY261231P00825000","bid":140.0,"bid_size":10.0,"ask":144.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.375},{"option":"SPY261231C00830000","bid":2.99,"bid_size":234.0,"ask":3.03,"ask_size":234.0,"iv":0.1289,"open_interest":101.0,"volume":1.0,"delta":0.0869,"gamma":0.002,"vega":1.0555,"theta":-0.0197,"rho":0.471,"theo":3.0104,"change":0.025,"open":3.23,"high":3.23,"low":3.23,"tick":"down","last_trade_price":3.23,"last_trade_time":"2026-02-19T09:56:06","percent_change":0.78003,"prev_day_close":3.20500004291534},{"option":"SPY261231P00830000","bid":145.46,"bid_size":500.0,"ask":149.34,"ask_size":275.0,"iv":0.1727,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":147.2758,"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":144.379997253418},{"option":"SPY261231C00835000","bid":2.64,"bid_size":404.0,"ask":2.68,"ask_size":404.0,"iv":0.1285,"open_interest":1266.0,"volume":0.0,"delta":0.0786,"gamma":0.0018,"vega":0.984,"theta":-0.0182,"rho":0.4261,"theo":2.663,"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":2.82999992370606},{"option":"SPY261231P00835000","bid":150.46,"bid_size":500.0,"ask":154.34,"ask_size":275.0,"iv":0.1767,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":152.2758,"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":149.205001831055},{"option":"SPY261231C00840000","bid":2.33,"bid_size":416.0,"ask":2.37,"ask_size":416.0,"iv":0.1282,"open_interest":397.0,"volume":0.0,"delta":0.071,"gamma":0.0017,"vega":0.9164,"theta":-0.0168,"rho":0.3863,"theo":2.3542,"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":2.50499999523163},{"option":"SPY261231P00840000","bid":155.46,"bid_size":500.0,"ask":159.34,"ask_size":275.0,"iv":0.1808,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.209999084473},{"option":"SPY261231C00845000","bid":2.06,"bid_size":1132.0,"ask":2.1,"ask_size":722.0,"iv":0.128,"open_interest":1157.0,"volume":0.0,"delta":0.0641,"gamma":0.0016,"vega":0.8508,"theta":-0.0155,"rho":0.3489,"theo":2.0832,"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":2.22000002861023},{"option":"SPY261231P00845000","bid":160.0,"bid_size":10.0,"ask":164.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.379997253418},{"option":"SPY261231C00850000","bid":1.83,"bid_size":143.0,"ask":1.86,"ask_size":438.0,"iv":0.1279,"open_interest":170.0,"volume":2000.0,"delta":0.0579,"gamma":0.0014,"vega":0.789,"theta":-0.0142,"rho":0.3146,"theo":1.8444,"change":-0.115,"open":1.93,"high":1.93,"low":1.85,"tick":"no_change","last_trade_price":1.85,"last_trade_time":"2026-02-19T13:37:20","percent_change":-5.85242,"prev_day_close":1.9650000333786},{"option":"SPY261231P00850000","bid":165.46,"bid_size":500.0,"ask":169.34,"ask_size":275.0,"iv":0.1887,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.205001831055},{"option":"SPY261231C00855000","bid":1.62,"bid_size":448.0,"ask":1.65,"ask_size":448.0,"iv":0.1278,"open_interest":14.0,"volume":0.0,"delta":0.0522,"gamma":0.0013,"vega":0.7325,"theta":-0.0131,"rho":0.2844,"theo":1.6337,"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":1.74000000953674},{"option":"SPY261231P00855000","bid":170.0,"bid_size":10.0,"ask":174.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.205001831055},{"option":"SPY261231C00860000","bid":1.43,"bid_size":468.0,"ask":1.47,"ask_size":468.0,"iv":0.1277,"open_interest":274.0,"volume":0.0,"delta":0.0471,"gamma":0.0012,"vega":0.6783,"theta":-0.0121,"rho":0.2571,"theo":1.4493,"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":1.54499995708466},{"option":"SPY261231P00860000","bid":175.46,"bid_size":500.0,"ask":179.34,"ask_size":275.0,"iv":0.1965,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.375},{"option":"SPY261231C00865000","bid":1.27,"bid_size":490.0,"ask":1.3,"ask_size":490.0,"iv":0.1277,"open_interest":12.0,"volume":0.0,"delta":0.0426,"gamma":0.0011,"vega":0.6277,"theta":-0.0111,"rho":0.2319,"theo":1.2869,"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":1.375},{"option":"SPY261231P00865000","bid":180.46,"bid_size":500.0,"ask":184.35,"ask_size":500.0,"iv":0.2005,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.205001831055},{"option":"SPY261231C00870000","bid":1.13,"bid_size":1252.0,"ask":1.16,"ask_size":1370.0,"iv":0.1278,"open_interest":581.0,"volume":1.0,"delta":0.0384,"gamma":0.001,"vega":0.581,"theta":-0.0102,"rho":0.2092,"theo":1.1439,"change":0.02,"open":1.24,"high":1.24,"low":1.24,"tick":"down","last_trade_price":1.24,"last_trade_time":"2026-02-19T09:56:06","percent_change":1.63934,"prev_day_close":1.22000002861023},{"option":"SPY261231P00870000","bid":185.46,"bid_size":500.0,"ask":189.34,"ask_size":275.0,"iv":0.2042,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.375},{"option":"SPY261231C00875000","bid":1.01,"bid_size":170.0,"ask":1.03,"ask_size":526.0,"iv":0.128,"open_interest":21.0,"volume":0.0,"delta":0.0347,"gamma":0.001,"vega":0.5379,"theta":-0.0094,"rho":0.1895,"theo":1.0182,"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":1.08500003814697},{"option":"SPY261231P00875000","bid":190.46,"bid_size":500.0,"ask":194.35,"ask_size":500.0,"iv":0.2082,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.205001831055},{"option":"SPY261231C00880000","bid":0.9,"bid_size":176.0,"ask":0.92,"ask_size":542.0,"iv":0.1282,"open_interest":21.0,"volume":0.0,"delta":0.0314,"gamma":0.0009,"vega":0.4974,"theta":-0.0086,"rho":0.1714,"theo":0.9078,"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":0.969999998807907},{"option":"SPY261231P00880000","bid":195.46,"bid_size":500.0,"ask":199.35,"ask_size":500.0,"iv":0.2119,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.375},{"option":"SPY261231C00885000","bid":0.8,"bid_size":558.0,"ask":0.82,"ask_size":181.0,"iv":0.1283,"open_interest":15.0,"volume":0.0,"delta":0.0284,"gamma":0.0008,"vega":0.4602,"theta":-0.008,"rho":0.1549,"theo":0.8109,"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":0.865000009536743},{"option":"SPY261231P00885000","bid":200.0,"bid_size":10.0,"ask":204.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.375},{"option":"SPY261231C00890000","bid":0.71,"bid_size":570.0,"ask":0.74,"ask_size":570.0,"iv":0.1287,"open_interest":15.0,"volume":0.0,"delta":0.0257,"gamma":0.0007,"vega":0.4255,"theta":-0.0073,"rho":0.14,"theo":0.7247,"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":0.775000005960464},{"option":"SPY261231P00890000","bid":205.46,"bid_size":500.0,"ask":209.34,"ask_size":275.0,"iv":0.2192,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.205001831055},{"option":"SPY261231C00895000","bid":0.64,"bid_size":584.0,"ask":0.66,"ask_size":584.0,"iv":0.129,"open_interest":120.0,"volume":0.0,"delta":0.0233,"gamma":0.0007,"vega":0.394,"theta":-0.0068,"rho":0.1272,"theo":0.6496,"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":0.689999997615814},{"option":"SPY261231P00895000","bid":210.46,"bid_size":500.0,"ask":214.34,"ask_size":275.0,"iv":0.2229,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.379997253418},{"option":"SPY261231C00900000","bid":0.57,"bid_size":636.0,"ask":0.59,"ask_size":596.0,"iv":0.1293,"open_interest":720.0,"volume":10.0,"delta":0.0211,"gamma":0.0006,"vega":0.3648,"theta":-0.0062,"rho":0.1155,"theo":0.5835,"change":-0.01,"open":0.61,"high":0.61,"low":0.61,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-19T09:35:40","percent_change":-1.6129,"prev_day_close":0.620000004768372},{"option":"SPY261231P00900000","bid":215.0,"bid_size":10.0,"ask":219.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0744,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.379997253418},{"option":"SPY270115C00050000","bid":630.85,"bid_size":282.0,"ask":634.73,"ask_size":499.0,"iv":1.3381,"open_interest":40.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0354,"theo":632.7772,"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":636.040008544922},{"option":"SPY270115P00050000","bid":0.02,"bid_size":1622.0,"ask":0.04,"ask_size":522.0,"iv":0.8838,"open_interest":21990.0,"volume":13.0,"delta":-0.0003,"gamma":0.0,"vega":0.0067,"theta":-0.0009,"rho":-0.0021,"theo":0.0502,"change":0.0,"open":0.04,"high":0.04,"low":0.03,"tick":"no_change","last_trade_price":0.03,"last_trade_time":"2026-02-19T14:01:28","percent_change":2.23517e-6,"prev_day_close":0.0299999993294477},{"option":"SPY270115C00055000","bid":625.86,"bid_size":499.0,"ask":629.74,"ask_size":499.0,"iv":1.2478,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.039,"theo":627.7921,"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":631.059997558594},{"option":"SPY270115P00055000","bid":0.03,"bid_size":1067.0,"ask":0.05,"ask_size":1176.0,"iv":0.8707,"open_interest":4450.0,"volume":0.0,"delta":-0.0003,"gamma":0.0,"vega":0.0076,"theta":-0.001,"rho":-0.0024,"theo":0.0562,"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":0.034999999217689},{"option":"SPY270115C00060000","bid":620.98,"bid_size":499.0,"ask":624.76,"ask_size":282.0,"iv":1.2762,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0426,"theo":622.8071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":625.75},{"option":"SPY270115P00060000","bid":0.05,"bid_size":1.0,"ask":0.06,"ask_size":542.0,"iv":0.8626,"open_interest":11814.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0086,"theta":-0.0011,"rho":-0.0027,"theo":0.0626,"change":0.01,"open":0.05,"high":0.05,"low":0.05,"tick":"down","last_trade_price":0.05,"last_trade_time":"2026-02-19T13:33:56","percent_change":25.0,"prev_day_close":0.0400000000372529},{"option":"SPY270115C00065000","bid":615.89,"bid_size":499.0,"ask":619.77,"ask_size":499.0,"iv":1.137,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0461,"theo":617.822,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.75},{"option":"SPY270115P00065000","bid":0.05,"bid_size":272.0,"ask":0.06,"ask_size":272.0,"iv":0.8336,"open_interest":203.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0097,"theta":-0.0012,"rho":-0.003,"theo":0.0695,"change":0.01,"open":0.06,"high":0.06,"low":0.06,"tick":"up","last_trade_price":0.06,"last_trade_time":"2026-02-19T13:30:36","percent_change":20.0,"prev_day_close":0.0499999988824129},{"option":"SPY270115C00070000","bid":610.91,"bid_size":282.0,"ask":614.79,"ask_size":499.0,"iv":1.1115,"open_interest":1.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0497,"theo":612.8369,"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":616.110015869141},{"option":"SPY270115P00070000","bid":0.05,"bid_size":1214.0,"ask":0.07,"ask_size":871.0,"iv":0.8187,"open_interest":1241.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0109,"theta":-0.0013,"rho":-0.0034,"theo":0.0769,"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":605.92,"bid_size":499.0,"ask":609.8,"ask_size":499.0,"iv":1.046,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0532,"theo":607.8519,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.119995117188},{"option":"SPY270115P00075000","bid":0.06,"bid_size":1242.0,"ask":0.08,"ask_size":272.0,"iv":0.7988,"open_interest":137.0,"volume":10.0,"delta":-0.0005,"gamma":0.0,"vega":0.0121,"theta":-0.0014,"rho":-0.0038,"theo":0.0843,"change":0.0,"open":0.07,"high":0.07,"low":0.07,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:55:45","percent_change":2.23517e-6,"prev_day_close":0.0699999984353781},{"option":"SPY270115C00080000","bid":600.94,"bid_size":499.0,"ask":604.82,"ask_size":499.0,"iv":1.0272,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0568,"theo":602.8668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.114990234375},{"option":"SPY270115P00080000","bid":0.07,"bid_size":1089.0,"ask":0.09,"ask_size":156.0,"iv":0.7845,"open_interest":135.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0135,"theta":-0.0015,"rho":-0.0042,"theo":0.0929,"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":595.95,"bid_size":499.0,"ask":599.83,"ask_size":499.0,"iv":0.969,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0603,"theo":597.8817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.130004882812},{"option":"SPY270115P00085000","bid":0.09,"bid_size":156.0,"ask":0.1,"ask_size":156.0,"iv":0.7742,"open_interest":52.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0149,"theta":-0.0016,"rho":-0.0047,"theo":0.1023,"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":590.97,"bid_size":282.0,"ask":594.85,"ask_size":499.0,"iv":0.9525,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0639,"theo":592.8966,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.14501953125},{"option":"SPY270115P00090000","bid":0.1,"bid_size":482.0,"ask":0.11,"ask_size":5.0,"iv":0.7599,"open_interest":15.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0164,"theta":-0.0018,"rho":-0.0052,"theo":0.1125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.1,"last_trade_time":"2026-02-18T15:05:18","percent_change":0.0,"prev_day_close":0.100000001490116},{"option":"SPY270115C00095000","bid":585.98,"bid_size":499.0,"ask":589.86,"ask_size":499.0,"iv":0.9018,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0674,"theo":587.9116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.154998779297},{"option":"SPY270115P00095000","bid":0.11,"bid_size":482.0,"ask":0.13,"ask_size":487.0,"iv":0.749,"open_interest":53.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0181,"theta":-0.0019,"rho":-0.0058,"theo":0.1236,"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":580.99,"bid_size":499.0,"ask":584.87,"ask_size":499.0,"iv":0.848,"open_interest":8.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.071,"theo":582.9265,"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":586.200012207031},{"option":"SPY270115P00100000","bid":0.12,"bid_size":1319.0,"ask":0.14,"ask_size":987.0,"iv":0.7352,"open_interest":928.0,"volume":2.0,"delta":-0.0009,"gamma":0.0,"vega":0.0199,"theta":-0.0021,"rho":-0.0064,"theo":0.1356,"change":0.005,"open":0.13,"high":0.13,"low":0.13,"tick":"down","last_trade_price":0.13,"last_trade_time":"2026-02-19T14:02:40","percent_change":4.0,"prev_day_close":0.12499999627471},{"option":"SPY270115C00105000","bid":576.11,"bid_size":499.0,"ask":579.89,"ask_size":282.0,"iv":0.9005,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0745,"theo":577.9414,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.209991455078},{"option":"SPY270115P00105000","bid":0.14,"bid_size":522.0,"ask":0.16,"ask_size":522.0,"iv":0.7267,"open_interest":36.0,"volume":5.0,"delta":-0.001,"gamma":0.0,"vega":0.022,"theta":-0.0022,"rho":-0.0071,"theo":0.1486,"change":0.01,"open":0.15,"high":0.15,"low":0.15,"tick":"no_change","last_trade_price":0.15,"last_trade_time":"2026-02-19T09:46:30","percent_change":7.14286,"prev_day_close":0.140000000596046},{"option":"SPY270115C00110000","bid":570.59,"bid_size":1.0,"ask":575.46,"ask_size":1.0,"iv":0.8756,"open_interest":10.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0781,"theo":572.9564,"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":576.079986572266},{"option":"SPY270115P00110000","bid":0.16,"bid_size":156.0,"ask":0.17,"ask_size":156.0,"iv":0.7156,"open_interest":20.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0241,"theta":-0.0024,"rho":-0.0079,"theo":0.1628,"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":0.155000001192093},{"option":"SPY270115C00115000","bid":566.04,"bid_size":282.0,"ask":569.92,"ask_size":500.0,"iv":0.7893,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0001,"theta":0.0,"rho":0.0816,"theo":567.9713,"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":571.089996337891},{"option":"SPY270115P00115000","bid":0.17,"bid_size":482.0,"ask":0.19,"ask_size":482.0,"iv":0.7045,"open_interest":36.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0265,"theta":-0.0026,"rho":-0.0087,"theo":0.1782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:06:00","percent_change":0.0,"prev_day_close":0.170000001788139},{"option":"SPY270115C00120000","bid":561.05,"bid_size":500.0,"ask":564.93,"ask_size":500.0,"iv":0.7412,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0858,"theo":562.9863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.234985351562},{"option":"SPY270115P00120000","bid":0.19,"bid_size":482.0,"ask":0.21,"ask_size":482.0,"iv":0.6953,"open_interest":31.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.029,"theta":-0.0028,"rho":-0.0096,"theo":0.1949,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:06:09","percent_change":0.0,"prev_day_close":0.190000005066395},{"option":"SPY270115C00125000","bid":556.07,"bid_size":282.0,"ask":559.95,"ask_size":500.0,"iv":0.7395,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0894,"theo":558.0015,"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":561.255004882812},{"option":"SPY270115P00125000","bid":0.21,"bid_size":522.0,"ask":0.23,"ask_size":482.0,"iv":0.686,"open_interest":85.0,"volume":1.0,"delta":-0.0015,"gamma":0.0,"vega":0.0315,"theta":-0.003,"rho":-0.0105,"theo":0.2129,"change":0.0,"open":0.21,"high":0.21,"low":0.21,"tick":"up","last_trade_price":0.21,"last_trade_time":"2026-02-19T09:36:09","percent_change":-4.25747e-7,"prev_day_close":0.21000000089407},{"option":"SPY270115C00130000","bid":551.09,"bid_size":282.0,"ask":554.97,"ask_size":500.0,"iv":0.721,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.0991,"theo":553.0167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":556.27001953125},{"option":"SPY270115P00130000","bid":0.23,"bid_size":1214.0,"ask":0.25,"ask_size":871.0,"iv":0.6766,"open_interest":1025.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0343,"theta":-0.0033,"rho":-0.0115,"theo":0.2322,"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":0.225000001490116},{"option":"SPY270115C00135000","bid":546.11,"bid_size":282.0,"ask":549.99,"ask_size":500.0,"iv":0.7031,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0018,"theta":0.0,"rho":0.1033,"theo":548.0339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.294982910156},{"option":"SPY270115P00135000","bid":0.25,"bid_size":482.0,"ask":0.27,"ask_size":482.0,"iv":0.6673,"open_interest":50.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0373,"theta":-0.0035,"rho":-0.0126,"theo":0.2529,"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":0.249999992549419},{"option":"SPY270115C00140000","bid":541.14,"bid_size":500.0,"ask":545.03,"ask_size":500.0,"iv":0.7001,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0042,"theta":0.0,"rho":0.1176,"theo":543.0512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.320007324219},{"option":"SPY270115P00140000","bid":0.28,"bid_size":156.0,"ask":0.29,"ask_size":156.0,"iv":0.6592,"open_interest":100.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0406,"theta":-0.0038,"rho":-0.0138,"theo":0.2751,"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":0.269999995827675},{"option":"SPY270115C00145000","bid":536.19,"bid_size":501.0,"ask":540.08,"ask_size":501.0,"iv":0.6901,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0074,"theta":0.0,"rho":0.16,"theo":538.0745,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.359985351562},{"option":"SPY270115P00145000","bid":0.3,"bid_size":482.0,"ask":0.32,"ask_size":482.0,"iv":0.651,"open_interest":91.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0441,"theta":-0.004,"rho":-0.0151,"theo":0.2989,"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":531.29,"bid_size":501.0,"ask":535.18,"ask_size":501.0,"iv":0.6881,"open_interest":14.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0181,"theta":0.0,"rho":0.3148,"theo":533.1037,"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":536.460021972656},{"option":"SPY270115P00150000","bid":0.33,"bid_size":156.0,"ask":0.34,"ask_size":156.0,"iv":0.6427,"open_interest":1256.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.0478,"theta":-0.0043,"rho":-0.0165,"theo":0.3242,"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":0.320000007748604},{"option":"SPY270115C00155000","bid":526.41,"bid_size":501.0,"ask":530.29,"ask_size":501.0,"iv":0.6738,"open_interest":21.0,"volume":0.0,"delta":0.9989,"gamma":0.0,"vega":0.0332,"theta":0.0,"rho":0.9213,"theo":528.161,"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":531.575012207031},{"option":"SPY270115P00155000","bid":0.35,"bid_size":482.0,"ask":0.37,"ask_size":482.0,"iv":0.6344,"open_interest":7.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.0517,"theta":-0.0046,"rho":-0.018,"theo":0.3512,"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":521.55,"bid_size":501.0,"ask":525.43,"ask_size":501.0,"iv":0.6581,"open_interest":28.0,"volume":0.0,"delta":0.9986,"gamma":0.0,"vega":0.0497,"theta":0.0,"rho":1.2632,"theo":523.3108,"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":526.640014648438},{"option":"SPY270115P00160000","bid":0.38,"bid_size":482.0,"ask":0.4,"ask_size":482.0,"iv":0.627,"open_interest":50.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.0556,"theta":-0.0049,"rho":-0.0195,"theo":0.38,"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":0.370000004768372},{"option":"SPY270115C00165000","bid":516.7,"bid_size":501.0,"ask":520.5,"ask_size":10.0,"iv":0.6368,"open_interest":6.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.0538,"theta":0.0,"rho":1.3196,"theo":518.4947,"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":521.859985351562},{"option":"SPY270115P00165000","bid":0.41,"bid_size":482.0,"ask":0.43,"ask_size":482.0,"iv":0.6195,"open_interest":99.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.0598,"theta":-0.0052,"rho":-0.0211,"theo":0.4103,"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":0.399999991059303},{"option":"SPY270115C00170000","bid":511.85,"bid_size":501.0,"ask":515.73,"ask_size":501.0,"iv":0.6292,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.0571,"theta":0.0,"rho":1.3582,"theo":513.6815,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.02001953125},{"option":"SPY270115P00170000","bid":0.44,"bid_size":482.0,"ask":0.46,"ask_size":482.0,"iv":0.612,"open_interest":99.0,"volume":10.0,"delta":-0.0032,"gamma":0.0,"vega":0.0642,"theta":-0.0056,"rho":-0.0228,"theo":0.4422,"change":0.02,"open":0.45,"high":0.45,"low":0.45,"tick":"no_change","last_trade_price":0.45,"last_trade_time":"2026-02-19T14:15:32","percent_change":4.65116,"prev_day_close":0.429999992251396},{"option":"SPY270115C00175000","bid":507.02,"bid_size":282.0,"ask":510.89,"ask_size":502.0,"iv":0.6177,"open_interest":10.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.0605,"theta":0.0,"rho":1.3968,"theo":508.8696,"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":512.125},{"option":"SPY270115P00175000","bid":0.48,"bid_size":482.0,"ask":0.5,"ask_size":482.0,"iv":0.606,"open_interest":83.0,"volume":0.0,"delta":-0.0035,"gamma":0.0,"vega":0.0689,"theta":-0.0059,"rho":-0.0247,"theo":0.4758,"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":0.459999993443489},{"option":"SPY270115C00180000","bid":502.18,"bid_size":502.0,"ask":506.0,"ask_size":10.0,"iv":0.602,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.0646,"theta":0.0,"rho":1.4353,"theo":504.0587,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.34001159668},{"option":"SPY270115P00180000","bid":0.51,"bid_size":482.0,"ask":0.53,"ask_size":482.0,"iv":0.5983,"open_interest":61.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.074,"theta":-0.0062,"rho":-0.0266,"theo":0.5111,"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":0.495000004768372},{"option":"SPY270115C00185000","bid":497.36,"bid_size":282.0,"ask":501.24,"ask_size":502.0,"iv":0.5976,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.0726,"theta":0.0,"rho":1.4737,"theo":499.2488,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":502.524993896484},{"option":"SPY270115P00185000","bid":0.55,"bid_size":482.0,"ask":0.57,"ask_size":482.0,"iv":0.592,"open_interest":1048.0,"volume":10.0,"delta":-0.0041,"gamma":0.0,"vega":0.0792,"theta":-0.0066,"rho":-0.0287,"theo":0.5483,"change":0.02,"open":0.55,"high":0.55,"low":0.55,"tick":"no_change","last_trade_price":0.55,"last_trade_time":"2026-02-19T14:14:25","percent_change":3.77358,"prev_day_close":0.530000001192093},{"option":"SPY270115C00190000","bid":492.54,"bid_size":502.0,"ask":496.43,"ask_size":502.0,"iv":0.5894,"open_interest":0.0,"volume":0.0,"delta":0.9971,"gamma":0.0,"vega":0.0789,"theta":0.0,"rho":1.5119,"theo":494.4421,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":497.649993896484},{"option":"SPY270115P00190000","bid":0.59,"bid_size":482.0,"ask":0.61,"ask_size":482.0,"iv":0.5855,"open_interest":4.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.0848,"theta":-0.007,"rho":-0.0309,"theo":0.5872,"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":0.569999992847443},{"option":"SPY270115C00195000","bid":487.73,"bid_size":502.0,"ask":491.62,"ask_size":502.0,"iv":0.582,"open_interest":0.0,"volume":0.0,"delta":0.9968,"gamma":0.0,"vega":0.0836,"theta":0.0,"rho":1.5499,"theo":489.6386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":492.904998779297},{"option":"SPY270115P00195000","bid":0.63,"bid_size":482.0,"ask":0.65,"ask_size":482.0,"iv":0.5789,"open_interest":8.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.0906,"theta":-0.0074,"rho":-0.0333,"theo":0.6309,"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":0.610000014305115},{"option":"SPY270115C00200000","bid":482.93,"bid_size":503.0,"ask":486.81,"ask_size":503.0,"iv":0.5752,"open_interest":47.0,"volume":0.0,"delta":0.9964,"gamma":0.0,"vega":0.0884,"theta":0.0,"rho":1.5878,"theo":484.8364,"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":488.089996337891},{"option":"SPY270115P00200000","bid":0.67,"bid_size":1330.0,"ask":0.69,"ask_size":482.0,"iv":0.5723,"open_interest":9732.0,"volume":7.0,"delta":-0.0051,"gamma":0.0,"vega":0.0959,"theta":-0.0078,"rho":-0.0355,"theo":0.6707,"change":0.03,"open":0.68,"high":0.68,"low":0.68,"tick":"no_change","last_trade_price":0.68,"last_trade_time":"2026-02-19T11:51:54","percent_change":4.61538,"prev_day_close":0.650000005960464},{"option":"SPY270115C00205000","bid":478.12,"bid_size":503.0,"ask":482.0,"ask_size":504.0,"iv":0.5678,"open_interest":1.0,"volume":0.0,"delta":0.9961,"gamma":0.0,"vega":0.0931,"theta":0.0,"rho":1.6257,"theo":480.0355,"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":483.184997558594},{"option":"SPY270115P00205000","bid":0.72,"bid_size":156.0,"ask":0.73,"ask_size":482.0,"iv":0.5662,"open_interest":322.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.1018,"theta":-0.0082,"rho":-0.038,"theo":0.715,"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":0.689999997615814},{"option":"SPY270115C00210000","bid":473.32,"bid_size":503.0,"ask":477.2,"ask_size":503.0,"iv":0.5616,"open_interest":20.0,"volume":0.0,"delta":0.9957,"gamma":0.0,"vega":0.0979,"theta":0.0,"rho":1.6636,"theo":475.2359,"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":478.490005493164},{"option":"SPY270115P00210000","bid":0.76,"bid_size":484.0,"ask":0.78,"ask_size":484.0,"iv":0.5599,"open_interest":13.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.108,"theta":-0.0086,"rho":-0.0406,"theo":0.761,"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":0.730000019073486},{"option":"SPY270115C00215000","bid":468.51,"bid_size":503.0,"ask":472.4,"ask_size":503.0,"iv":0.5548,"open_interest":0.0,"volume":0.0,"delta":0.9954,"gamma":0.0,"vega":0.1028,"theta":0.0,"rho":1.7015,"theo":470.4374,"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":473.630004882812},{"option":"SPY270115P00215000","bid":0.8,"bid_size":484.0,"ask":0.82,"ask_size":484.0,"iv":0.5532,"open_interest":192.0,"volume":0.0,"delta":-0.0062,"gamma":0.0,"vega":0.1145,"theta":-0.009,"rho":-0.0433,"theo":0.8087,"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":0.774999976158142},{"option":"SPY270115C00220000","bid":463.72,"bid_size":282.0,"ask":467.59,"ask_size":504.0,"iv":0.5486,"open_interest":3.0,"volume":0.0,"delta":0.995,"gamma":0.0,"vega":0.1121,"theta":0.0,"rho":1.7393,"theo":465.64,"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":468.884994506836},{"option":"SPY270115P00220000","bid":0.85,"bid_size":484.0,"ask":0.87,"ask_size":484.0,"iv":0.5472,"open_interest":340.0,"volume":0.0,"delta":-0.0066,"gamma":0.0,"vega":0.1217,"theta":-0.0095,"rho":-0.0462,"theo":0.8611,"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":0.819999992847443},{"option":"SPY270115C00225000","bid":458.91,"bid_size":504.0,"ask":462.79,"ask_size":504.0,"iv":0.5418,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0,"vega":0.1221,"theta":0.0,"rho":1.7774,"theo":460.844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.080001831055},{"option":"SPY270115P00225000","bid":0.9,"bid_size":486.0,"ask":0.92,"ask_size":486.0,"iv":0.5414,"open_interest":500.0,"volume":0.0,"delta":-0.007,"gamma":0.0001,"vega":0.1285,"theta":-0.0099,"rho":-0.0491,"theo":0.9095,"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":0.865000009536743},{"option":"SPY270115C00230000","bid":454.11,"bid_size":504.0,"ask":458.0,"ask_size":505.0,"iv":0.5356,"open_interest":1.0,"volume":0.0,"delta":0.9941,"gamma":0.0001,"vega":0.1284,"theta":0.0,"rho":1.8146,"theo":456.0533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":461.36,"last_trade_time":"2026-02-18T11:00:44","percent_change":0.0,"prev_day_close":459.179992675781},{"option":"SPY270115P00230000","bid":0.95,"bid_size":486.0,"ask":0.97,"ask_size":486.0,"iv":0.5354,"open_interest":91.0,"volume":10.0,"delta":-0.0075,"gamma":0.0001,"vega":0.136,"theta":-0.0103,"rho":-0.0523,"theo":0.9626,"change":0.035,"open":0.95,"high":0.95,"low":0.95,"tick":"no_change","last_trade_price":0.95,"last_trade_time":"2026-02-19T14:14:25","percent_change":3.82513,"prev_day_close":0.915000021457672},{"option":"SPY270115C00235000","bid":449.32,"bid_size":504.0,"ask":453.2,"ask_size":504.0,"iv":0.5295,"open_interest":0.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.1348,"theta":0.0,"rho":1.8518,"theo":451.264,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.490005493164},{"option":"SPY270115P00235000","bid":1.0,"bid_size":488.0,"ask":1.02,"ask_size":488.0,"iv":0.5292,"open_interest":117.0,"volume":1.0,"delta":-0.008,"gamma":0.0001,"vega":0.1438,"theta":-0.0108,"rho":-0.0555,"theo":1.0206,"change":0.055,"open":1.02,"high":1.02,"low":1.02,"tick":"up","last_trade_price":1.02,"last_trade_time":"2026-02-19T13:20:12","percent_change":5.69948,"prev_day_close":0.965000003576279},{"option":"SPY270115C00240000","bid":444.52,"bid_size":505.0,"ask":448.41,"ask_size":505.0,"iv":0.5234,"open_interest":4.0,"volume":0.0,"delta":0.9932,"gamma":0.0001,"vega":0.1414,"theta":0.0,"rho":1.8889,"theo":446.4761,"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":449.634994506836},{"option":"SPY270115P00240000","bid":1.06,"bid_size":875.0,"ask":1.08,"ask_size":873.0,"iv":0.5239,"open_interest":644.0,"volume":0.0,"delta":-0.0084,"gamma":0.0001,"vega":0.1509,"theta":-0.0113,"rho":-0.0588,"theo":1.0747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.01,"last_trade_time":"2026-02-18T16:00:53","percent_change":0.0,"prev_day_close":1.01999998092651},{"option":"SPY270115C00245000","bid":439.73,"bid_size":505.0,"ask":443.61,"ask_size":505.0,"iv":0.5172,"open_interest":0.0,"volume":0.0,"delta":0.9927,"gamma":0.0001,"vega":0.1479,"theta":0.0,"rho":1.9259,"theo":441.6896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.904998779297},{"option":"SPY270115P00245000","bid":1.12,"bid_size":158.0,"ask":1.13,"ask_size":158.0,"iv":0.518,"open_interest":107.0,"volume":0.0,"delta":-0.009,"gamma":0.0001,"vega":0.1588,"theta":-0.0118,"rho":-0.0623,"theo":1.1363,"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":1.06999999284744},{"option":"SPY270115C00250000","bid":434.94,"bid_size":505.0,"ask":438.82,"ask_size":505.0,"iv":0.5114,"open_interest":40.0,"volume":0.0,"delta":0.9922,"gamma":0.0001,"vega":0.1544,"theta":0.0,"rho":1.9628,"theo":436.9043,"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":440.089996337891},{"option":"SPY270115P00250000","bid":1.18,"bid_size":147.0,"ask":1.19,"ask_size":490.0,"iv":0.5122,"open_interest":2865.0,"volume":0.0,"delta":-0.0095,"gamma":0.0001,"vega":0.1665,"theta":-0.0122,"rho":-0.0657,"theo":1.1937,"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":1.12999999523163},{"option":"SPY270115C00255000","bid":430.15,"bid_size":505.0,"ask":434.04,"ask_size":505.0,"iv":0.5059,"open_interest":2.0,"volume":0.0,"delta":0.9917,"gamma":0.0001,"vega":0.161,"theta":0.0,"rho":1.9998,"theo":432.1203,"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":435.320007324219},{"option":"SPY270115P00255000","bid":1.24,"bid_size":490.0,"ask":1.26,"ask_size":490.0,"iv":0.507,"open_interest":298.0,"volume":0.0,"delta":-0.01,"gamma":0.0001,"vega":0.1747,"theta":-0.0127,"rho":-0.0695,"theo":1.2558,"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":1.18999999761581},{"option":"SPY270115C00260000","bid":425.37,"bid_size":505.0,"ask":429.25,"ask_size":505.0,"iv":0.5004,"open_interest":12.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.1721,"theta":0.0,"rho":2.0366,"theo":427.3374,"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":430.535003662109},{"option":"SPY270115P00260000","bid":1.3,"bid_size":492.0,"ask":1.32,"ask_size":492.0,"iv":0.5016,"open_interest":385.0,"volume":0.0,"delta":-0.0106,"gamma":0.0001,"vega":0.1834,"theta":-0.0132,"rho":-0.0733,"theo":1.3195,"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":1.25},{"option":"SPY270115C00265000","bid":420.58,"bid_size":506.0,"ask":424.47,"ask_size":506.0,"iv":0.4949,"open_interest":2.0,"volume":0.0,"delta":0.9906,"gamma":0.0001,"vega":0.1844,"theta":0.0,"rho":2.0735,"theo":422.5557,"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":425.660003662109},{"option":"SPY270115P00265000","bid":1.37,"bid_size":159.0,"ask":1.39,"ask_size":492.0,"iv":0.4965,"open_interest":235.0,"volume":0.0,"delta":-0.0112,"gamma":0.0001,"vega":0.1924,"theta":-0.0136,"rho":-0.0773,"theo":1.3847,"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":1.31499999761581},{"option":"SPY270115C00270000","bid":415.8,"bid_size":506.0,"ask":419.68,"ask_size":506.0,"iv":0.4893,"open_interest":5.0,"volume":0.0,"delta":0.99,"gamma":0.0001,"vega":0.1936,"theta":0.0,"rho":2.1113,"theo":417.7787,"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":420.970001220703},{"option":"SPY270115P00270000","bid":1.43,"bid_size":925.0,"ask":1.45,"ask_size":160.0,"iv":0.4908,"open_interest":2171.0,"volume":0.0,"delta":-0.0118,"gamma":0.0001,"vega":0.2018,"theta":-0.0142,"rho":-0.0815,"theo":1.4524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.36,"last_trade_time":"2026-02-18T09:44:46","percent_change":0.0,"prev_day_close":1.37999999523163},{"option":"SPY270115C00275000","bid":411.02,"bid_size":506.0,"ask":414.9,"ask_size":506.0,"iv":0.4838,"open_interest":8.0,"volume":0.0,"delta":0.9894,"gamma":0.0001,"vega":0.202,"theta":0.0,"rho":2.1474,"theo":413.0043,"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":416.125},{"option":"SPY270115P00275000","bid":1.5,"bid_size":494.0,"ask":1.52,"ask_size":160.0,"iv":0.4858,"open_interest":218.0,"volume":0.0,"delta":-0.0124,"gamma":0.0001,"vega":0.2116,"theta":-0.0147,"rho":-0.0858,"theo":1.5242,"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":1.45000004768372},{"option":"SPY270115C00280000","bid":406.24,"bid_size":507.0,"ask":410.13,"ask_size":507.0,"iv":0.4785,"open_interest":54.0,"volume":0.0,"delta":0.9887,"gamma":0.0001,"vega":0.2104,"theta":0.0,"rho":2.1834,"theo":408.2313,"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":411.410003662109},{"option":"SPY270115P00280000","bid":1.58,"bid_size":161.0,"ask":1.6,"ask_size":496.0,"iv":0.4807,"open_interest":100.0,"volume":0.0,"delta":-0.0131,"gamma":0.0001,"vega":0.2213,"theta":-0.0152,"rho":-0.0903,"theo":1.5931,"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":1.51999998092651},{"option":"SPY270115C00285000","bid":401.48,"bid_size":282.0,"ask":405.35,"ask_size":507.0,"iv":0.4735,"open_interest":150.0,"volume":0.0,"delta":0.9881,"gamma":0.0001,"vega":0.2191,"theta":0.0,"rho":2.2193,"theo":403.4599,"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":406.600006103516},{"option":"SPY270115P00285000","bid":1.65,"bid_size":496.0,"ask":1.67,"ask_size":927.0,"iv":0.4754,"open_interest":1442.0,"volume":6.0,"delta":-0.0137,"gamma":0.0001,"vega":0.2312,"theta":-0.0157,"rho":-0.0947,"theo":1.6664,"change":0.09,"open":1.66,"high":1.68,"low":1.64,"tick":"up","last_trade_price":1.68,"last_trade_time":"2026-02-19T13:20:12","percent_change":5.66038,"prev_day_close":1.5900000333786},{"option":"SPY270115C00290000","bid":396.69,"bid_size":507.0,"ask":400.58,"ask_size":507.0,"iv":0.4679,"open_interest":6.0,"volume":0.0,"delta":0.9874,"gamma":0.0001,"vega":0.2278,"theta":0.0,"rho":2.2551,"theo":398.6899,"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":401.855010986328},{"option":"SPY270115P00290000","bid":1.73,"bid_size":498.0,"ask":1.75,"ask_size":498.0,"iv":0.4703,"open_interest":41.0,"volume":0.0,"delta":-0.0145,"gamma":0.0001,"vega":0.241,"theta":-0.0162,"rho":-0.0997,"theo":1.7442,"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":1.6599999666214},{"option":"SPY270115C00295000","bid":391.92,"bid_size":507.0,"ask":395.81,"ask_size":507.0,"iv":0.4628,"open_interest":23.0,"volume":0.0,"delta":0.9867,"gamma":0.0001,"vega":0.2365,"theta":0.0,"rho":2.2908,"theo":393.9215,"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":397.074996948242},{"option":"SPY270115P00295000","bid":1.81,"bid_size":161.0,"ask":1.83,"ask_size":498.0,"iv":0.4654,"open_interest":75.0,"volume":1.0,"delta":-0.0152,"gamma":0.0001,"vega":0.2508,"theta":-0.0167,"rho":-0.1044,"theo":1.8187,"change":0.05,"open":1.79,"high":1.79,"low":1.79,"tick":"up","last_trade_price":1.79,"last_trade_time":"2026-02-19T09:54:09","percent_change":2.87356,"prev_day_close":1.74000000953674},{"option":"SPY270115C00300000","bid":387.16,"bid_size":508.0,"ask":391.04,"ask_size":508.0,"iv":0.4579,"open_interest":189.0,"volume":0.0,"delta":0.986,"gamma":0.0001,"vega":0.2454,"theta":0.0,"rho":2.3265,"theo":389.1545,"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":392.309997558594},{"option":"SPY270115P00300000","bid":1.89,"bid_size":162.0,"ask":1.91,"ask_size":926.0,"iv":0.4603,"open_interest":4593.0,"volume":7.0,"delta":-0.0159,"gamma":0.0001,"vega":0.2612,"theta":-0.0172,"rho":-0.1094,"theo":1.8978,"change":0.08,"open":1.92,"high":1.92,"low":1.88,"tick":"up","last_trade_price":1.9,"last_trade_time":"2026-02-19T11:50:22","percent_change":4.3956,"prev_day_close":1.81999999284744},{"option":"SPY270115C00305000","bid":382.4,"bid_size":282.0,"ask":386.27,"ask_size":508.0,"iv":0.453,"open_interest":17.0,"volume":0.0,"delta":0.9852,"gamma":0.0001,"vega":0.2597,"theta":0.0,"rho":2.362,"theo":384.389,"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":387.544998168945},{"option":"SPY270115P00305000","bid":1.97,"bid_size":500.0,"ask":1.99,"ask_size":500.0,"iv":0.4552,"open_interest":51.0,"volume":0.0,"delta":-0.0167,"gamma":0.0001,"vega":0.2722,"theta":-0.0178,"rho":-0.1147,"theo":1.981,"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":1.89499998092651},{"option":"SPY270115C00310000","bid":377.62,"bid_size":508.0,"ask":381.51,"ask_size":508.0,"iv":0.4478,"open_interest":3.0,"volume":0.0,"delta":0.9844,"gamma":0.0001,"vega":0.2745,"theta":0.0,"rho":2.3976,"theo":379.625,"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":382.779998779297},{"option":"SPY270115P00310000","bid":2.05,"bid_size":502.0,"ask":2.07,"ask_size":163.0,"iv":0.4501,"open_interest":211.0,"volume":0.0,"delta":-0.0175,"gamma":0.0001,"vega":0.2835,"theta":-0.0183,"rho":-0.12,"theo":2.0639,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.95,"last_trade_time":"2026-02-18T09:30:24","percent_change":0.0,"prev_day_close":1.98000001907349},{"option":"SPY270115C00315000","bid":372.86,"bid_size":509.0,"ask":376.75,"ask_size":509.0,"iv":0.4429,"open_interest":3.0,"volume":0.0,"delta":0.9836,"gamma":0.0001,"vega":0.2864,"theta":0.0,"rho":2.4357,"theo":374.8659,"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":378.014999389648},{"option":"SPY270115P00315000","bid":2.14,"bid_size":504.0,"ask":2.16,"ask_size":504.0,"iv":0.4453,"open_interest":156.0,"volume":10.0,"delta":-0.0183,"gamma":0.0002,"vega":0.2952,"theta":-0.0188,"rho":-0.1256,"theo":2.1472,"change":0.09,"open":2.15,"high":2.15,"low":2.15,"tick":"no_change","last_trade_price":2.15,"last_trade_time":"2026-02-19T14:14:25","percent_change":4.36894,"prev_day_close":2.05999994277954},{"option":"SPY270115C00320000","bid":368.1,"bid_size":509.0,"ask":371.99,"ask_size":509.0,"iv":0.4379,"open_interest":77.0,"volume":0.0,"delta":0.9827,"gamma":0.0002,"vega":0.2971,"theta":0.0,"rho":2.4704,"theo":370.1102,"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":373.160003662109},{"option":"SPY270115P00320000","bid":2.23,"bid_size":504.0,"ask":2.25,"ask_size":878.0,"iv":0.4404,"open_interest":3143.0,"volume":3.0,"delta":-0.0192,"gamma":0.0002,"vega":0.3076,"theta":-0.0194,"rho":-0.1314,"theo":2.2366,"change":0.12,"open":2.27,"high":2.27,"low":2.27,"tick":"up","last_trade_price":2.27,"last_trade_time":"2026-02-19T14:40:10","percent_change":5.58139,"prev_day_close":2.15000009536743},{"option":"SPY270115C00325000","bid":363.35,"bid_size":510.0,"ask":367.23,"ask_size":510.0,"iv":0.4331,"open_interest":18.0,"volume":0.0,"delta":0.9819,"gamma":0.0002,"vega":0.308,"theta":0.0,"rho":2.5049,"theo":365.3565,"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":368.490005493164},{"option":"SPY270115P00325000","bid":2.32,"bid_size":506.0,"ask":2.34,"ask_size":879.0,"iv":0.4355,"open_interest":2440.0,"volume":1.0,"delta":-0.0201,"gamma":0.0002,"vega":0.3197,"theta":-0.0199,"rho":-0.1373,"theo":2.3248,"change":0.12,"open":2.35,"high":2.35,"low":2.35,"tick":"up","last_trade_price":2.35,"last_trade_time":"2026-02-19T13:36:29","percent_change":5.38117,"prev_day_close":2.23000001907349},{"option":"SPY270115C00330000","bid":358.59,"bid_size":510.0,"ask":362.48,"ask_size":510.0,"iv":0.4282,"open_interest":66.0,"volume":0.0,"delta":0.9809,"gamma":0.0002,"vega":0.3192,"theta":0.0,"rho":2.5393,"theo":360.6048,"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":363.649993896484},{"option":"SPY270115P00330000","bid":2.41,"bid_size":504.0,"ask":2.43,"ask_size":163.0,"iv":0.4305,"open_interest":464.0,"volume":2.0,"delta":-0.021,"gamma":0.0002,"vega":0.333,"theta":-0.0205,"rho":-0.1438,"theo":2.4189,"change":0.11,"open":2.43,"high":2.43,"low":2.43,"tick":"up","last_trade_price":2.43,"last_trade_time":"2026-02-19T14:31:40","percent_change":4.74138,"prev_day_close":2.3199999332428},{"option":"SPY270115C00335000","bid":353.85,"bid_size":282.0,"ask":357.72,"ask_size":510.0,"iv":0.4234,"open_interest":11.0,"volume":0.0,"delta":0.98,"gamma":0.0002,"vega":0.3306,"theta":0.0,"rho":2.5735,"theo":355.8553,"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":358.979995727539},{"option":"SPY270115P00335000","bid":2.51,"bid_size":500.0,"ask":2.53,"ask_size":500.0,"iv":0.4259,"open_interest":406.0,"volume":12.0,"delta":-0.022,"gamma":0.0002,"vega":0.3457,"theta":-0.021,"rho":-0.15,"theo":2.5128,"change":0.12,"open":2.54,"high":2.54,"low":2.54,"tick":"up","last_trade_price":2.54,"last_trade_time":"2026-02-19T09:36:09","percent_change":4.95867,"prev_day_close":2.42000007629395},{"option":"SPY270115C00340000","bid":349.09,"bid_size":511.0,"ask":352.97,"ask_size":511.0,"iv":0.4185,"open_interest":26.0,"volume":0.0,"delta":0.979,"gamma":0.0002,"vega":0.3422,"theta":0.0,"rho":2.6075,"theo":351.108,"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":354.145004272461},{"option":"SPY270115P00340000","bid":2.61,"bid_size":161.0,"ask":2.63,"ask_size":876.0,"iv":0.4211,"open_interest":1175.0,"volume":0.0,"delta":-0.023,"gamma":0.0002,"vega":0.3586,"theta":-0.0216,"rho":-0.157,"theo":2.6127,"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":2.50999999046326},{"option":"SPY270115C00345000","bid":344.34,"bid_size":511.0,"ask":348.22,"ask_size":511.0,"iv":0.4137,"open_interest":9.0,"volume":0.0,"delta":0.978,"gamma":0.0002,"vega":0.354,"theta":0.0,"rho":2.6413,"theo":346.3631,"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":349.475006103516},{"option":"SPY270115P00345000","bid":2.71,"bid_size":160.0,"ask":2.73,"ask_size":494.0,"iv":0.4164,"open_interest":462.0,"volume":0.0,"delta":-0.024,"gamma":0.0002,"vega":0.3713,"theta":-0.0222,"rho":-0.1635,"theo":2.7125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.55,"last_trade_time":"2026-02-18T12:03:44","percent_change":0.0,"prev_day_close":2.60999989509583},{"option":"SPY270115C00350000","bid":339.6,"bid_size":512.0,"ask":343.48,"ask_size":512.0,"iv":0.4091,"open_interest":71.0,"volume":0.0,"delta":0.977,"gamma":0.0002,"vega":0.3697,"theta":0.0,"rho":2.675,"theo":341.6207,"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":344.645004272461},{"option":"SPY270115P00350000","bid":2.81,"bid_size":490.0,"ask":2.83,"ask_size":159.0,"iv":0.4115,"open_interest":3349.0,"volume":2.0,"delta":-0.0251,"gamma":0.0002,"vega":0.3849,"theta":-0.0228,"rho":-0.1704,"theo":2.818,"change":0.11,"open":2.78,"high":2.82,"low":2.78,"tick":"up","last_trade_price":2.82,"last_trade_time":"2026-02-19T13:51:56","percent_change":4.05904,"prev_day_close":2.71000003814697},{"option":"SPY270115C00355000","bid":334.85,"bid_size":512.0,"ask":338.74,"ask_size":512.0,"iv":0.4044,"open_interest":10.0,"volume":0.0,"delta":0.9759,"gamma":0.0002,"vega":0.3877,"theta":0.0,"rho":2.7085,"theo":336.8808,"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":339.979995727539},{"option":"SPY270115P00355000","bid":2.92,"bid_size":157.0,"ask":2.94,"ask_size":486.0,"iv":0.4069,"open_interest":76.0,"volume":10.0,"delta":-0.0263,"gamma":0.0002,"vega":0.3989,"theta":-0.0234,"rho":-0.1777,"theo":2.9249,"change":0.12,"open":2.93,"high":2.93,"low":2.93,"tick":"no_change","last_trade_price":2.93,"last_trade_time":"2026-02-19T14:14:25","percent_change":4.27046,"prev_day_close":2.80999994277954},{"option":"SPY270115C00360000","bid":330.12,"bid_size":513.0,"ask":334.0,"ask_size":513.0,"iv":0.3999,"open_interest":24.0,"volume":0.0,"delta":0.9747,"gamma":0.0002,"vega":0.4048,"theta":0.0,"rho":2.7473,"theo":332.1452,"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":335.235000610352},{"option":"SPY270115P00360000","bid":3.03,"bid_size":482.0,"ask":3.05,"ask_size":482.0,"iv":0.4023,"open_interest":364.0,"volume":0.0,"delta":-0.0274,"gamma":0.0002,"vega":0.4136,"theta":-0.024,"rho":-0.1853,"theo":3.0353,"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":325.38,"bid_size":513.0,"ask":329.27,"ask_size":513.0,"iv":0.3953,"open_interest":11.0,"volume":0.0,"delta":0.9735,"gamma":0.0002,"vega":0.4188,"theta":0.0,"rho":2.7798,"theo":327.4163,"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":330.505004882812},{"option":"SPY270115P00365000","bid":3.14,"bid_size":778.0,"ask":3.17,"ask_size":478.0,"iv":0.3977,"open_interest":68.0,"volume":0.0,"delta":-0.0286,"gamma":0.0003,"vega":0.4294,"theta":-0.0246,"rho":-0.1932,"theo":3.1494,"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":320.65,"bid_size":514.0,"ask":324.54,"ask_size":514.0,"iv":0.3908,"open_interest":113.0,"volume":0.0,"delta":0.9723,"gamma":0.0003,"vega":0.433,"theta":0.0,"rho":2.8122,"theo":322.6909,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":325.0,"last_trade_time":"2026-02-18T14:43:34","percent_change":0.0,"prev_day_close":325.764999389648},{"option":"SPY270115P00370000","bid":3.26,"bid_size":1117.0,"ask":3.28,"ask_size":153.0,"iv":0.3933,"open_interest":612.0,"volume":0.0,"delta":-0.0299,"gamma":0.0003,"vega":0.4451,"theta":-0.0252,"rho":-0.2015,"theo":3.2673,"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":3.14000010490418},{"option":"SPY270115C00375000","bid":315.93,"bid_size":515.0,"ask":319.81,"ask_size":515.0,"iv":0.3863,"open_interest":47.0,"volume":0.0,"delta":0.971,"gamma":0.0003,"vega":0.4476,"theta":0.0,"rho":2.8442,"theo":317.969,"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":321.029998779297},{"option":"SPY270115P00375000","bid":3.38,"bid_size":768.0,"ask":3.41,"ask_size":468.0,"iv":0.3887,"open_interest":169.0,"volume":20.0,"delta":-0.0312,"gamma":0.0003,"vega":0.4617,"theta":-0.0258,"rho":-0.2103,"theo":3.3895,"change":0.135,"open":3.39,"high":3.39,"low":3.39,"tick":"no_change","last_trade_price":3.39,"last_trade_time":"2026-02-19T10:30:51","percent_change":4.14747,"prev_day_close":3.25499999523163},{"option":"SPY270115C00380000","bid":311.2,"bid_size":515.0,"ask":315.09,"ask_size":515.0,"iv":0.3818,"open_interest":84.0,"volume":0.0,"delta":0.9697,"gamma":0.0003,"vega":0.4625,"theta":0.0,"rho":2.876,"theo":313.251,"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":316.30500793457},{"option":"SPY270115P00380000","bid":3.51,"bid_size":464.0,"ask":3.53,"ask_size":150.0,"iv":0.3844,"open_interest":373.0,"volume":10.0,"delta":-0.0326,"gamma":0.0003,"vega":0.4787,"theta":-0.0264,"rho":-0.2189,"theo":3.5163,"change":0.105,"open":3.48,"high":3.48,"low":3.48,"tick":"no_change","last_trade_price":3.48,"last_trade_time":"2026-02-19T12:18:02","percent_change":3.11111,"prev_day_close":3.375},{"option":"SPY270115C00385000","bid":306.49,"bid_size":516.0,"ask":310.37,"ask_size":516.0,"iv":0.3775,"open_interest":20.0,"volume":0.0,"delta":0.9683,"gamma":0.0003,"vega":0.4779,"theta":0.0,"rho":2.9074,"theo":308.537,"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":311.574996948242},{"option":"SPY270115P00385000","bid":3.64,"bid_size":758.0,"ask":3.67,"ask_size":458.0,"iv":0.38,"open_interest":75.0,"volume":0.0,"delta":-0.034,"gamma":0.0003,"vega":0.4963,"theta":-0.0271,"rho":-0.2282,"theo":3.6479,"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":3.5},{"option":"SPY270115C00390000","bid":301.78,"bid_size":517.0,"ask":305.66,"ask_size":517.0,"iv":0.3733,"open_interest":15.0,"volume":0.0,"delta":0.9668,"gamma":0.0003,"vega":0.4936,"theta":0.0,"rho":2.9385,"theo":303.8273,"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":306.865005493164},{"option":"SPY270115P00390000","bid":3.77,"bid_size":754.0,"ask":3.8,"ask_size":454.0,"iv":0.3756,"open_interest":491.0,"volume":2.0,"delta":-0.0354,"gamma":0.0003,"vega":0.5133,"theta":-0.0277,"rho":-0.2374,"theo":3.7824,"change":0.15,"open":3.77,"high":3.78,"low":3.77,"tick":"up","last_trade_price":3.78,"last_trade_time":"2026-02-19T11:49:17","percent_change":4.13223,"prev_day_close":3.62999999523163},{"option":"SPY270115C00395000","bid":297.07,"bid_size":518.0,"ask":300.95,"ask_size":518.0,"iv":0.369,"open_interest":10.0,"volume":0.0,"delta":0.9653,"gamma":0.0003,"vega":0.5127,"theta":0.0,"rho":2.9693,"theo":299.1223,"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":302.110000610352},{"option":"SPY270115P00395000","bid":3.92,"bid_size":502.0,"ask":3.95,"ask_size":514.0,"iv":0.3715,"open_interest":117.0,"volume":10.0,"delta":-0.037,"gamma":0.0003,"vega":0.5303,"theta":-0.0284,"rho":-0.2479,"theo":3.9244,"change":0.135,"open":3.9,"high":3.9,"low":3.9,"tick":"no_change","last_trade_price":3.9,"last_trade_time":"2026-02-19T12:18:02","percent_change":3.58566,"prev_day_close":3.76499998569488},{"option":"SPY270115C00400000","bid":292.37,"bid_size":519.0,"ask":296.25,"ask_size":519.0,"iv":0.3648,"open_interest":439.0,"volume":1.0,"delta":0.9638,"gamma":0.0004,"vega":0.5355,"theta":0.0,"rho":2.9997,"theo":294.4221,"change":-1.44,"open":296.0,"high":296.0,"low":296.0,"tick":"up","last_trade_price":296.0,"last_trade_time":"2026-02-19T10:50:58","percent_change":-0.484132,"prev_day_close":297.440002441406},{"option":"SPY270115P00400000","bid":4.06,"bid_size":1162.0,"ask":4.09,"ask_size":498.0,"iv":0.3671,"open_interest":10699.0,"volume":47.0,"delta":-0.0386,"gamma":0.0004,"vega":0.5485,"theta":-0.0291,"rho":-0.2579,"theo":4.0744,"change":0.135,"open":4.07,"high":4.11,"low":4.04,"tick":"no_change","last_trade_price":4.04,"last_trade_time":"2026-02-19T14:15:32","percent_change":3.4571,"prev_day_close":3.90500009059906},{"option":"SPY270115C00405000","bid":287.67,"bid_size":520.0,"ask":291.55,"ask_size":520.0,"iv":0.3606,"open_interest":45.0,"volume":0.0,"delta":0.9621,"gamma":0.0004,"vega":0.5578,"theta":0.0,"rho":3.0386,"theo":289.7284,"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":292.740005493164},{"option":"SPY270115P00405000","bid":4.22,"bid_size":509.0,"ask":4.25,"ask_size":508.0,"iv":0.363,"open_interest":193.0,"volume":0.0,"delta":-0.0403,"gamma":0.0004,"vega":0.5672,"theta":-0.0298,"rho":-0.2686,"theo":4.2275,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":4.13,"last_trade_time":"2026-02-18T15:30:23","percent_change":0.0,"prev_day_close":4.04999995231628},{"option":"SPY270115C00410000","bid":282.98,"bid_size":521.0,"ask":286.86,"ask_size":521.0,"iv":0.3565,"open_interest":96.0,"volume":0.0,"delta":0.9604,"gamma":0.0004,"vega":0.5764,"theta":0.0,"rho":3.0676,"theo":285.0447,"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":288.044998168945},{"option":"SPY270115P00410000","bid":4.38,"bid_size":1067.0,"ask":4.41,"ask_size":501.0,"iv":0.359,"open_interest":6877.0,"volume":0.0,"delta":-0.042,"gamma":0.0004,"vega":0.587,"theta":-0.0304,"rho":-0.2797,"theo":4.3842,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.07,"last_trade_time":"2026-02-18T10:27:10","percent_change":0.0,"prev_day_close":4.20499992370606},{"option":"SPY270115C00415000","bid":278.3,"bid_size":522.0,"ask":282.18,"ask_size":522.0,"iv":0.3525,"open_interest":72.0,"volume":0.0,"delta":0.9586,"gamma":0.0004,"vega":0.5954,"theta":-0.0003,"rho":3.0962,"theo":280.3674,"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":283.354995727539},{"option":"SPY270115P00415000","bid":4.54,"bid_size":1170.0,"ask":4.57,"ask_size":203.0,"iv":0.3548,"open_interest":877.0,"volume":4.0,"delta":-0.0438,"gamma":0.0004,"vega":0.6085,"theta":-0.0312,"rho":-0.2915,"theo":4.5501,"change":0.215,"open":4.57,"high":4.57,"low":4.57,"tick":"up","last_trade_price":4.57,"last_trade_time":"2026-02-19T12:58:25","percent_change":4.93685,"prev_day_close":4.35500001907349},{"option":"SPY270115C00420000","bid":273.63,"bid_size":523.0,"ask":277.51,"ask_size":523.0,"iv":0.3486,"open_interest":43.0,"volume":0.0,"delta":0.9567,"gamma":0.0004,"vega":0.6149,"theta":-0.0016,"rho":3.1244,"theo":275.6966,"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":278.619995117188},{"option":"SPY270115P00420000","bid":4.72,"bid_size":1029.0,"ask":4.75,"ask_size":556.0,"iv":0.3508,"open_interest":776.0,"volume":8.0,"delta":-0.0457,"gamma":0.0004,"vega":0.6299,"theta":-0.0319,"rho":-0.3034,"theo":4.7227,"change":0.185,"open":4.67,"high":4.71,"low":4.67,"tick":"up","last_trade_price":4.71,"last_trade_time":"2026-02-19T11:06:06","percent_change":4.0884,"prev_day_close":4.52500009536743},{"option":"SPY270115C00425000","bid":268.96,"bid_size":524.0,"ask":272.84,"ask_size":524.0,"iv":0.3446,"open_interest":72.0,"volume":0.0,"delta":0.9547,"gamma":0.0004,"vega":0.6349,"theta":-0.0028,"rho":3.1522,"theo":271.0328,"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":273.995010375977},{"option":"SPY270115P00425000","bid":4.9,"bid_size":1163.0,"ask":4.93,"ask_size":526.0,"iv":0.347,"open_interest":2543.0,"volume":0.0,"delta":-0.0477,"gamma":0.0004,"vega":0.6524,"theta":-0.0327,"rho":-0.3167,"theo":4.9041,"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":4.6949999332428},{"option":"SPY270115C00430000","bid":264.3,"bid_size":526.0,"ask":268.18,"ask_size":526.0,"iv":0.3407,"open_interest":14.0,"volume":0.0,"delta":0.9527,"gamma":0.0005,"vega":0.6554,"theta":-0.0041,"rho":3.1795,"theo":266.3761,"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":269.330001831055},{"option":"SPY270115P00430000","bid":5.09,"bid_size":814.0,"ask":5.12,"ask_size":513.0,"iv":0.3431,"open_interest":1331.0,"volume":2.0,"delta":-0.0498,"gamma":0.0005,"vega":0.6757,"theta":-0.0334,"rho":-0.3297,"theo":5.0945,"change":0.245,"open":5.12,"high":5.12,"low":5.12,"tick":"up","last_trade_price":5.12,"last_trade_time":"2026-02-19T14:47:03","percent_change":5.02564,"prev_day_close":4.875},{"option":"SPY270115C00435000","bid":259.65,"bid_size":527.0,"ask":263.53,"ask_size":527.0,"iv":0.3369,"open_interest":33.0,"volume":0.0,"delta":0.9505,"gamma":0.0005,"vega":0.6768,"theta":-0.0054,"rho":3.2062,"theo":261.7272,"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":264.619995117188},{"option":"SPY270115P00435000","bid":5.29,"bid_size":481.0,"ask":5.32,"ask_size":513.0,"iv":0.3392,"open_interest":370.0,"volume":0.0,"delta":-0.052,"gamma":0.0005,"vega":0.6991,"theta":-0.0342,"rho":-0.3445,"theo":5.2933,"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":5.06500005722046},{"option":"SPY270115C00440000","bid":255.01,"bid_size":529.0,"ask":258.89,"ask_size":529.0,"iv":0.3332,"open_interest":84.0,"volume":0.0,"delta":0.9483,"gamma":0.0005,"vega":0.7051,"theta":-0.0068,"rho":3.2323,"theo":257.0864,"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":260.009994506836},{"option":"SPY270115P00440000","bid":5.49,"bid_size":1030.0,"ask":5.53,"ask_size":476.0,"iv":0.3354,"open_interest":2481.0,"volume":2.0,"delta":-0.0543,"gamma":0.0005,"vega":0.7224,"theta":-0.035,"rho":-0.3594,"theo":5.5001,"change":0.23,"open":5.49,"high":5.49,"low":5.49,"tick":"down","last_trade_price":5.49,"last_trade_time":"2026-02-19T09:51:55","percent_change":4.37262,"prev_day_close":5.25999999046326},{"option":"SPY270115C00445000","bid":250.37,"bid_size":530.0,"ask":254.25,"ask_size":530.0,"iv":0.3294,"open_interest":24.0,"volume":0.0,"delta":0.9459,"gamma":0.0005,"vega":0.7347,"theta":-0.0081,"rho":3.271,"theo":252.4541,"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":255.365005493164},{"option":"SPY270115P00445000","bid":5.71,"bid_size":823.0,"ask":5.75,"ask_size":461.0,"iv":0.3316,"open_interest":749.0,"volume":0.0,"delta":-0.0567,"gamma":0.0005,"vega":0.7457,"theta":-0.0359,"rho":-0.3737,"theo":5.7188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.57,"last_trade_time":"2026-02-18T15:29:56","percent_change":0.0,"prev_day_close":5.46999979019165},{"option":"SPY270115C00450000","bid":245.75,"bid_size":532.0,"ask":249.63,"ask_size":532.0,"iv":0.3258,"open_interest":157.0,"volume":0.0,"delta":0.9435,"gamma":0.0006,"vega":0.7593,"theta":-0.0094,"rho":3.2948,"theo":247.8371,"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":250.730003356934},{"option":"SPY270115P00450000","bid":5.94,"bid_size":465.0,"ask":5.97,"ask_size":188.0,"iv":0.3279,"open_interest":7540.0,"volume":1.0,"delta":-0.0592,"gamma":0.0006,"vega":0.7704,"theta":-0.0367,"rho":-0.3893,"theo":5.9457,"change":0.21,"open":5.89,"high":5.89,"low":5.89,"tick":"up","last_trade_price":5.89,"last_trade_time":"2026-02-19T10:27:05","percent_change":3.69719,"prev_day_close":5.67999982833862},{"option":"SPY270115C00455000","bid":241.13,"bid_size":534.0,"ask":245.01,"ask_size":534.0,"iv":0.3221,"open_interest":33.0,"volume":0.0,"delta":0.9409,"gamma":0.0006,"vega":0.7842,"theta":-0.0108,"rho":3.3181,"theo":243.2303,"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":246.089996337891},{"option":"SPY270115P00455000","bid":6.17,"bid_size":795.0,"ask":6.21,"ask_size":449.0,"iv":0.3243,"open_interest":444.0,"volume":1.0,"delta":-0.0618,"gamma":0.0006,"vega":0.7972,"theta":-0.0376,"rho":-0.4055,"theo":6.1827,"change":0.21,"open":6.12,"high":6.12,"low":6.12,"tick":"up","last_trade_price":6.12,"last_trade_time":"2026-02-19T12:42:16","percent_change":3.5533,"prev_day_close":5.90999984741211},{"option":"SPY270115C00460000","bid":236.53,"bid_size":536.0,"ask":240.41,"ask_size":536.0,"iv":0.3186,"open_interest":66.0,"volume":0.0,"delta":0.9382,"gamma":0.0006,"vega":0.8096,"theta":-0.0122,"rho":3.3408,"theo":238.6341,"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":241.48999786377},{"option":"SPY270115P00460000","bid":6.42,"bid_size":794.0,"ask":6.46,"ask_size":521.0,"iv":0.3208,"open_interest":1397.0,"volume":0.0,"delta":-0.0646,"gamma":0.0006,"vega":0.8255,"theta":-0.0384,"rho":-0.4224,"theo":6.4295,"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":6.1399998664856},{"option":"SPY270115C00465000","bid":231.94,"bid_size":538.0,"ask":235.82,"ask_size":538.0,"iv":0.315,"open_interest":54.0,"volume":0.0,"delta":0.9354,"gamma":0.0006,"vega":0.8355,"theta":-0.0136,"rho":3.363,"theo":234.0487,"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":236.88500213623},{"option":"SPY270115P00465000","bid":6.68,"bid_size":789.0,"ask":6.72,"ask_size":524.0,"iv":0.3172,"open_interest":2067.0,"volume":0.0,"delta":-0.0674,"gamma":0.0006,"vega":0.8539,"theta":-0.0393,"rho":-0.4411,"theo":6.6912,"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":6.3899998664856},{"option":"SPY270115C00470000","bid":227.36,"bid_size":540.0,"ask":231.24,"ask_size":540.0,"iv":0.3116,"open_interest":73.0,"volume":1.0,"delta":0.9324,"gamma":0.0007,"vega":0.8621,"theta":-0.015,"rho":3.3845,"theo":229.4746,"change":-1.73,"open":230.56,"high":230.56,"low":230.56,"tick":"up","last_trade_price":230.56,"last_trade_time":"2026-02-19T09:53:05","percent_change":-0.744759,"prev_day_close":232.290000915527},{"option":"SPY270115P00470000","bid":6.95,"bid_size":785.0,"ask":6.99,"ask_size":380.0,"iv":0.3137,"open_interest":1018.0,"volume":0.0,"delta":-0.0704,"gamma":0.0007,"vega":0.8839,"theta":-0.0402,"rho":-0.4606,"theo":6.9646,"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":6.65000009536743},{"option":"SPY270115C00475000","bid":222.79,"bid_size":543.0,"ask":226.67,"ask_size":543.0,"iv":0.3081,"open_interest":61.0,"volume":0.0,"delta":0.9293,"gamma":0.0007,"vega":0.8923,"theta":-0.0165,"rho":3.4052,"theo":224.9121,"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":227.709999084473},{"option":"SPY270115P00475000","bid":7.24,"bid_size":586.0,"ask":7.28,"ask_size":432.0,"iv":0.3102,"open_interest":802.0,"volume":0.0,"delta":-0.0736,"gamma":0.0007,"vega":0.9147,"theta":-0.0412,"rho":-0.4787,"theo":7.2509,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":6.66,"last_trade_time":"2026-02-18T12:07:14","percent_change":0.0,"prev_day_close":6.92000007629394},{"option":"SPY270115C00480000","bid":218.24,"bid_size":545.0,"ask":222.12,"ask_size":545.0,"iv":0.3048,"open_interest":60.0,"volume":0.0,"delta":0.9261,"gamma":0.0007,"vega":0.9275,"theta":-0.0179,"rho":3.4257,"theo":220.3619,"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":223.145004272461},{"option":"SPY270115P00480000","bid":7.53,"bid_size":776.0,"ask":7.57,"ask_size":179.0,"iv":0.3068,"open_interest":4443.0,"volume":11.0,"delta":-0.0769,"gamma":0.0007,"vega":0.9444,"theta":-0.0421,"rho":-0.5,"theo":7.5509,"change":0.2,"open":7.54,"high":7.54,"low":7.4,"tick":"down","last_trade_price":7.4,"last_trade_time":"2026-02-19T12:25:43","percent_change":2.77778,"prev_day_close":7.19999980926514},{"option":"SPY270115C00485000","bid":213.7,"bid_size":548.0,"ask":217.58,"ask_size":548.0,"iv":0.3015,"open_interest":68.0,"volume":0.0,"delta":0.9227,"gamma":0.0008,"vega":0.96,"theta":-0.0194,"rho":3.4611,"theo":215.8288,"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":218.580001831055},{"option":"SPY270115P00485000","bid":7.85,"bid_size":583.0,"ask":7.89,"ask_size":426.0,"iv":0.3035,"open_interest":641.0,"volume":0.0,"delta":-0.0804,"gamma":0.0008,"vega":0.974,"theta":-0.0431,"rho":-0.5227,"theo":7.8674,"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":7.5},{"option":"SPY270115C00490000","bid":209.18,"bid_size":551.0,"ask":213.06,"ask_size":551.0,"iv":0.2982,"open_interest":133.0,"volume":0.0,"delta":0.9192,"gamma":0.0008,"vega":0.9913,"theta":-0.0209,"rho":3.4777,"theo":211.3118,"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":214.049995422363},{"option":"SPY270115P00490000","bid":8.17,"bid_size":660.0,"ask":8.21,"ask_size":174.0,"iv":0.3002,"open_interest":1664.0,"volume":2.0,"delta":-0.084,"gamma":0.0008,"vega":1.0051,"theta":-0.0441,"rho":-0.5435,"theo":8.1965,"change":0.24,"open":8.05,"high":8.05,"low":8.05,"tick":"up","last_trade_price":8.05,"last_trade_time":"2026-02-19T11:11:12","percent_change":3.07298,"prev_day_close":7.80999994277954},{"option":"SPY270115C00495000","bid":204.67,"bid_size":554.0,"ask":208.55,"ask_size":554.0,"iv":0.295,"open_interest":30.0,"volume":0.0,"delta":0.9155,"gamma":0.0008,"vega":1.023,"theta":-0.0224,"rho":3.4935,"theo":206.8096,"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":209.530006408691},{"option":"SPY270115P00495000","bid":8.51,"bid_size":627.0,"ask":8.56,"ask_size":281.0,"iv":0.2969,"open_interest":596.0,"volume":20.0,"delta":-0.0877,"gamma":0.0008,"vega":1.0383,"theta":-0.0451,"rho":-0.5664,"theo":8.5401,"change":0.215,"open":8.54,"high":8.54,"low":8.35,"tick":"no_change","last_trade_price":8.35,"last_trade_time":"2026-02-19T12:22:49","percent_change":2.6429,"prev_day_close":8.13499975204468},{"option":"SPY270115C00500000","bid":200.18,"bid_size":557.0,"ask":204.06,"ask_size":557.0,"iv":0.2918,"open_interest":542.0,"volume":3.0,"delta":0.9116,"gamma":0.0009,"vega":1.0551,"theta":-0.0239,"rho":3.5085,"theo":202.3226,"change":-2.01,"open":203.38,"high":203.38,"low":203.01,"tick":"down","last_trade_price":203.01,"last_trade_time":"2026-02-19T12:39:49","percent_change":-0.980391,"prev_day_close":205.019996643066},{"option":"SPY270115P00500000","bid":8.87,"bid_size":608.0,"ask":8.92,"ask_size":261.0,"iv":0.2937,"open_interest":14247.0,"volume":92.0,"delta":-0.0916,"gamma":0.0009,"vega":1.074,"theta":-0.0461,"rho":-0.5903,"theo":8.8993,"change":0.31,"open":8.72,"high":8.99,"low":8.72,"tick":"down","last_trade_price":8.79,"last_trade_time":"2026-02-19T14:24:13","percent_change":3.65566,"prev_day_close":8.48000001907349},{"option":"SPY270115C00505000","bid":195.7,"bid_size":560.0,"ask":199.5,"ask_size":22.0,"iv":0.2882,"open_interest":65.0,"volume":0.0,"delta":0.9076,"gamma":0.0009,"vega":1.0875,"theta":-0.0254,"rho":3.5229,"theo":197.8512,"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":200.525001525879},{"option":"SPY270115P00505000","bid":9.25,"bid_size":444.0,"ask":9.29,"ask_size":253.0,"iv":0.2905,"open_interest":1155.0,"volume":17.0,"delta":-0.0958,"gamma":0.0009,"vega":1.1098,"theta":-0.0471,"rho":-0.6164,"theo":9.2768,"change":0.225,"open":9.1,"high":9.1,"low":9.06,"tick":"no_change","last_trade_price":9.06,"last_trade_time":"2026-02-19T12:24:14","percent_change":2.54669,"prev_day_close":8.83500003814697},{"option":"SPY270115C00510000","bid":192.59,"bid_size":22.0,"ask":195.12,"ask_size":564.0,"iv":0.2913,"open_interest":1307.0,"volume":0.0,"delta":0.9034,"gamma":0.0009,"vega":1.125,"theta":-0.0269,"rho":3.5365,"theo":193.3957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":197.0,"last_trade_time":"2026-02-18T13:27:03","percent_change":0.0,"prev_day_close":196.034996032715},{"option":"SPY270115P00510000","bid":9.64,"bid_size":477.0,"ask":9.69,"ask_size":250.0,"iv":0.2873,"open_interest":1863.0,"volume":0.0,"delta":-0.1001,"gamma":0.001,"vega":1.1468,"theta":-0.0481,"rho":-0.6424,"theo":9.672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.93,"last_trade_time":"2026-02-18T10:31:36","percent_change":0.0,"prev_day_close":9.20999956130981},{"option":"SPY270115C00515000","bid":186.8,"bid_size":568.0,"ask":190.68,"ask_size":568.0,"iv":0.2824,"open_interest":91.0,"volume":0.0,"delta":0.899,"gamma":0.001,"vega":1.1646,"theta":-0.0285,"rho":3.5722,"theo":188.9577,"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":191.590003967285},{"option":"SPY270115P00515000","bid":10.05,"bid_size":463.0,"ask":10.1,"ask_size":253.0,"iv":0.2842,"open_interest":1451.0,"volume":5.0,"delta":-0.1046,"gamma":0.001,"vega":1.1837,"theta":-0.0492,"rho":-0.6719,"theo":10.0862,"change":0.31,"open":9.76,"high":9.91,"low":9.76,"tick":"up","last_trade_price":9.91,"last_trade_time":"2026-02-19T10:52:14","percent_change":3.22917,"prev_day_close":9.59999990463257},{"option":"SPY270115C00520000","bid":182.38,"bid_size":571.0,"ask":186.18,"ask_size":22.0,"iv":0.2791,"open_interest":189.0,"volume":0.0,"delta":0.8944,"gamma":0.001,"vega":1.2012,"theta":-0.03,"rho":3.5824,"theo":184.5416,"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":187.150001525879},{"option":"SPY270115P00520000","bid":10.48,"bid_size":450.0,"ask":10.53,"ask_size":249.0,"iv":0.2811,"open_interest":2107.0,"volume":0.0,"delta":-0.1093,"gamma":0.001,"vega":1.2202,"theta":-0.0502,"rho":-0.6977,"theo":10.5197,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.62,"last_trade_time":"2026-02-18T10:56:31","percent_change":0.0,"prev_day_close":10.0099997520447},{"option":"SPY270115C00525000","bid":177.98,"bid_size":575.0,"ask":181.79,"ask_size":22.0,"iv":0.2761,"open_interest":171.0,"volume":0.0,"delta":0.8896,"gamma":0.0011,"vega":1.2385,"theta":-0.0316,"rho":3.5914,"theo":180.1443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":184.14,"last_trade_time":"2026-02-18T11:59:46","percent_change":0.0,"prev_day_close":182.715003967285},{"option":"SPY270115P00525000","bid":10.93,"bid_size":437.0,"ask":10.98,"ask_size":245.0,"iv":0.2781,"open_interest":1017.0,"volume":0.0,"delta":-0.1142,"gamma":0.0011,"vega":1.2558,"theta":-0.0513,"rho":-0.7274,"theo":10.9729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.6,"last_trade_time":"2026-02-18T15:01:07","percent_change":0.0,"prev_day_close":10.4400000572205},{"option":"SPY270115C00530000","bid":173.61,"bid_size":580.0,"ask":177.41,"ask_size":22.0,"iv":0.2732,"open_interest":274.0,"volume":0.0,"delta":0.8846,"gamma":0.0011,"vega":1.2763,"theta":-0.0331,"rho":3.5996,"theo":175.7664,"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":178.32999420166},{"option":"SPY270115P00530000","bid":11.4,"bid_size":425.0,"ask":11.45,"ask_size":238.0,"iv":0.275,"open_interest":1145.0,"volume":26.0,"delta":-0.1193,"gamma":0.0011,"vega":1.2935,"theta":-0.0524,"rho":-0.7568,"theo":11.4444,"change":0.55,"open":11.14,"high":11.44,"low":11.14,"tick":"no_change","last_trade_price":11.44,"last_trade_time":"2026-02-19T11:50:15","percent_change":5.05051,"prev_day_close":10.8899998664856},{"option":"SPY270115C00535000","bid":169.25,"bid_size":584.0,"ask":173.13,"ask_size":584.0,"iv":0.2706,"open_interest":134.0,"volume":0.0,"delta":0.8794,"gamma":0.0012,"vega":1.3142,"theta":-0.0346,"rho":3.607,"theo":171.4085,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":174.37,"last_trade_time":"2026-02-18T12:41:57","percent_change":0.0,"prev_day_close":173.930000305176},{"option":"SPY270115P00535000","bid":11.89,"bid_size":612.0,"ask":11.94,"ask_size":155.0,"iv":0.2721,"open_interest":1563.0,"volume":0.0,"delta":-0.1246,"gamma":0.0012,"vega":1.3349,"theta":-0.0534,"rho":-0.7881,"theo":11.936,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.3,"last_trade_time":"2026-02-18T16:03:39","percent_change":0.0,"prev_day_close":11.3650002479553},{"option":"SPY270115C00540000","bid":164.91,"bid_size":589.0,"ask":168.79,"ask_size":589.0,"iv":0.2676,"open_interest":168.0,"volume":0.0,"delta":0.874,"gamma":0.0012,"vega":1.3562,"theta":-0.0362,"rho":3.6225,"theo":167.071,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":169.65,"last_trade_time":"2026-02-18T14:29:11","percent_change":0.0,"prev_day_close":169.590003967285},{"option":"SPY270115P00540000","bid":12.41,"bid_size":401.0,"ask":12.46,"ask_size":263.0,"iv":0.2692,"open_interest":6238.0,"volume":8.0,"delta":-0.1302,"gamma":0.0012,"vega":1.3773,"theta":-0.0545,"rho":-0.8212,"theo":12.4505,"change":0.585,"open":12.21,"high":12.44,"low":12.21,"tick":"up","last_trade_price":12.44,"last_trade_time":"2026-02-19T12:54:56","percent_change":4.93463,"prev_day_close":11.8550000190735},{"option":"SPY270115C00545000","bid":160.6,"bid_size":593.0,"ask":164.48,"ask_size":593.0,"iv":0.2648,"open_interest":96.0,"volume":0.0,"delta":0.8684,"gamma":0.0012,"vega":1.398,"theta":-0.0377,"rho":3.6501,"theo":162.7567,"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":165.26000213623},{"option":"SPY270115P00545000","bid":12.95,"bid_size":388.0,"ask":13.0,"ask_size":226.0,"iv":0.2662,"open_interest":1689.0,"volume":6.0,"delta":-0.136,"gamma":0.0013,"vega":1.4193,"theta":-0.0556,"rho":-0.8585,"theo":12.9892,"change":0.505,"open":12.91,"high":12.91,"low":12.88,"tick":"down","last_trade_price":12.88,"last_trade_time":"2026-02-19T09:45:29","percent_change":4.08081,"prev_day_close":12.375},{"option":"SPY270115C00550000","bid":156.31,"bid_size":599.0,"ask":160.12,"ask_size":24.0,"iv":0.2617,"open_interest":2893.0,"volume":1.0,"delta":0.8625,"gamma":0.0013,"vega":1.4386,"theta":-0.0393,"rho":3.6576,"theo":158.4666,"change":-1.95,"open":159.0,"high":159.0,"low":159.0,"tick":"down","last_trade_price":159.0,"last_trade_time":"2026-02-19T11:46:05","percent_change":-1.21156,"prev_day_close":160.950004577637},{"option":"SPY270115P00550000","bid":13.51,"bid_size":580.0,"ask":13.57,"ask_size":228.0,"iv":0.2633,"open_interest":10189.0,"volume":65.0,"delta":-0.142,"gamma":0.0013,"vega":1.4615,"theta":-0.0567,"rho":-0.8918,"theo":13.5519,"change":0.705,"open":13.25,"high":13.68,"low":13.25,"tick":"down","last_trade_price":13.62,"last_trade_time":"2026-02-19T14:50:10","percent_change":5.45877,"prev_day_close":12.914999961853},{"option":"SPY270115C00555000","bid":152.05,"bid_size":604.0,"ask":155.86,"ask_size":23.0,"iv":0.2589,"open_interest":171.0,"volume":0.0,"delta":0.8564,"gamma":0.0014,"vega":1.48,"theta":-0.0408,"rho":3.6657,"theo":154.1994,"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":156.659996032715},{"option":"SPY270115P00555000","bid":14.1,"bid_size":701.0,"ask":14.16,"ask_size":250.0,"iv":0.2605,"open_interest":4122.0,"volume":1.0,"delta":-0.1484,"gamma":0.0014,"vega":1.5032,"theta":-0.0577,"rho":-0.9288,"theo":14.1402,"change":0.355,"open":13.84,"high":13.84,"low":13.84,"tick":"up","last_trade_price":13.84,"last_trade_time":"2026-02-19T10:18:36","percent_change":2.63255,"prev_day_close":13.4850001335144},{"option":"SPY270115C00560000","bid":147.81,"bid_size":609.0,"ask":151.56,"ask_size":24.0,"iv":0.2559,"open_interest":284.0,"volume":2.0,"delta":0.85,"gamma":0.0014,"vega":1.5221,"theta":-0.0423,"rho":3.6754,"theo":149.9563,"change":-2.2,"open":150.0,"high":150.2,"low":150.0,"tick":"up","last_trade_price":150.2,"last_trade_time":"2026-02-19T13:52:34","percent_change":-1.44357,"prev_day_close":152.400001525879},{"option":"SPY270115P00560000","bid":14.72,"bid_size":529.0,"ask":14.78,"ask_size":216.0,"iv":0.2576,"open_interest":2473.0,"volume":13.0,"delta":-0.155,"gamma":0.0014,"vega":1.5426,"theta":-0.0588,"rho":-0.9667,"theo":14.7535,"change":0.835,"open":14.45,"high":14.91,"low":14.45,"tick":"up","last_trade_price":14.91,"last_trade_time":"2026-02-19T14:40:10","percent_change":5.9325,"prev_day_close":14.0750002861023},{"option":"SPY270115C00565000","bid":143.6,"bid_size":615.0,"ask":147.48,"ask_size":615.0,"iv":0.2535,"open_interest":242.0,"volume":0.0,"delta":0.8434,"gamma":0.0015,"vega":1.567,"theta":-0.0438,"rho":3.7131,"theo":145.7383,"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":148.159996032715},{"option":"SPY270115P00565000","bid":15.37,"bid_size":265.0,"ask":15.43,"ask_size":217.0,"iv":0.2548,"open_interest":1888.0,"volume":35.0,"delta":-0.1618,"gamma":0.0015,"vega":1.5851,"theta":-0.0598,"rho":-1.0038,"theo":15.39,"change":0.755,"open":15.31,"high":15.55,"low":15.31,"tick":"down","last_trade_price":15.45,"last_trade_time":"2026-02-19T13:25:20","percent_change":5.1378,"prev_day_close":14.6950001716614},{"option":"SPY270115C00570000","bid":139.42,"bid_size":621.0,"ask":143.3,"ask_size":621.0,"iv":0.2508,"open_interest":311.0,"volume":0.0,"delta":0.8365,"gamma":0.0015,"vega":1.6111,"theta":-0.0453,"rho":3.7403,"theo":141.5488,"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":143.950004577637},{"option":"SPY270115P00570000","bid":16.04,"bid_size":469.0,"ask":16.1,"ask_size":177.0,"iv":0.252,"open_interest":2664.0,"volume":0.0,"delta":-0.1689,"gamma":0.0016,"vega":1.6318,"theta":-0.0609,"rho":-1.0434,"theo":16.0528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.37,"last_trade_time":"2026-02-18T15:45:22","percent_change":0.0,"prev_day_close":15.3449997901916},{"option":"SPY270115C00575000","bid":136.93,"bid_size":100.0,"ask":137.66,"ask_size":100.0,"iv":0.2486,"open_interest":880.0,"volume":2.0,"delta":0.8294,"gamma":0.0016,"vega":1.6541,"theta":-0.0467,"rho":3.768,"theo":137.3875,"change":-2.085,"open":138.3,"high":138.3,"low":136.93,"tick":"down","last_trade_price":136.93,"last_trade_time":"2026-02-19T13:28:12","percent_change":-1.49984,"prev_day_close":139.014999389648},{"option":"SPY270115P00575000","bid":16.74,"bid_size":453.0,"ask":16.81,"ask_size":314.0,"iv":0.2492,"open_interest":3697.0,"volume":11.0,"delta":-0.1763,"gamma":0.0016,"vega":1.6772,"theta":-0.0619,"rho":-1.0873,"theo":16.7469,"change":0.45,"open":16.55,"high":16.55,"low":16.47,"tick":"down","last_trade_price":16.47,"last_trade_time":"2026-02-19T12:21:54","percent_change":2.80899,"prev_day_close":16.0199995040894},{"option":"SPY270115C00580000","bid":132.81,"bid_size":6.0,"ask":133.51,"ask_size":78.0,"iv":0.2457,"open_interest":3535.0,"volume":1.0,"delta":0.822,"gamma":0.0016,"vega":1.6974,"theta":-0.0482,"rho":3.8165,"theo":133.2541,"change":-3.16,"open":132.5,"high":132.5,"low":132.5,"tick":"down","last_trade_price":132.5,"last_trade_time":"2026-02-19T13:30:00","percent_change":-2.32936,"prev_day_close":135.660003662109},{"option":"SPY270115P00580000","bid":17.48,"bid_size":243.0,"ask":17.54,"ask_size":174.0,"iv":0.2464,"open_interest":4873.0,"volume":12.0,"delta":-0.184,"gamma":0.0017,"vega":1.7228,"theta":-0.0629,"rho":-1.1295,"theo":17.4716,"change":0.41,"open":17.06,"high":17.14,"low":17.06,"tick":"up","last_trade_price":17.14,"last_trade_time":"2026-02-19T12:23:34","percent_change":2.45068,"prev_day_close":16.7300004959106},{"option":"SPY270115C00585000","bid":128.72,"bid_size":176.0,"ask":129.41,"ask_size":176.0,"iv":0.243,"open_interest":1811.0,"volume":0.0,"delta":0.8143,"gamma":0.0017,"vega":1.7426,"theta":-0.0495,"rho":3.8516,"theo":129.1504,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":130.32,"last_trade_time":"2026-02-18T14:59:02","percent_change":0.0,"prev_day_close":131.449996948242},{"option":"SPY270115P00585000","bid":18.24,"bid_size":427.0,"ask":18.31,"ask_size":297.0,"iv":0.2437,"open_interest":3589.0,"volume":2.0,"delta":-0.1921,"gamma":0.0018,"vega":1.7671,"theta":-0.0639,"rho":-1.1751,"theo":18.2281,"change":0.95,"open":18.42,"high":18.42,"low":18.42,"tick":"no_change","last_trade_price":18.42,"last_trade_time":"2026-02-19T12:58:30","percent_change":5.43789,"prev_day_close":17.4700002670288},{"option":"SPY270115C00590000","bid":124.67,"bid_size":176.0,"ask":125.35,"ask_size":25.0,"iv":0.2403,"open_interest":2256.0,"volume":0.0,"delta":0.8063,"gamma":0.0018,"vega":1.7874,"theta":-0.0509,"rho":3.8569,"theo":125.079,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":129.33,"last_trade_time":"2026-02-18T11:14:39","percent_change":0.0,"prev_day_close":127.319999694824},{"option":"SPY270115P00590000","bid":19.04,"bid_size":229.0,"ask":19.11,"ask_size":202.0,"iv":0.2409,"open_interest":1259.0,"volume":11.0,"delta":-0.2005,"gamma":0.0018,"vega":1.8099,"theta":-0.0648,"rho":-1.2217,"theo":19.0159,"change":0.97,"open":18.83,"high":19.21,"low":18.69,"tick":"no_change","last_trade_price":19.21,"last_trade_time":"2026-02-19T12:59:44","percent_change":5.31798,"prev_day_close":18.2399997711182},{"option":"SPY270115C00595000","bid":120.66,"bid_size":6.0,"ask":121.34,"ask_size":38.0,"iv":0.2376,"open_interest":1012.0,"volume":0.0,"delta":0.798,"gamma":0.0018,"vega":1.8324,"theta":-0.0522,"rho":3.8424,"theo":121.0407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":124.1,"last_trade_time":"2026-02-18T10:04:00","percent_change":0.0,"prev_day_close":123.370002746582},{"option":"SPY270115P00595000","bid":19.86,"bid_size":300.0,"ask":19.93,"ask_size":91.0,"iv":0.2381,"open_interest":5924.0,"volume":12.0,"delta":-0.2092,"gamma":0.0019,"vega":1.8519,"theta":-0.0658,"rho":-1.2647,"theo":19.8345,"change":0.89,"open":19.61,"high":20.03,"low":19.61,"tick":"no_change","last_trade_price":19.93,"last_trade_time":"2026-02-19T14:39:01","percent_change":4.67437,"prev_day_close":19.039999961853},{"option":"SPY270115C00600000","bid":116.67,"bid_size":235.0,"ask":117.27,"ask_size":216.0,"iv":0.2347,"open_interest":2589.0,"volume":12.0,"delta":0.7894,"gamma":0.0019,"vega":1.8772,"theta":-0.0535,"rho":3.825,"theo":117.035,"change":-1.365,"open":119.05,"high":119.3,"low":117.14,"tick":"up","last_trade_price":117.9,"last_trade_time":"2026-02-19T12:36:50","percent_change":-1.14451,"prev_day_close":119.265003204346},{"option":"SPY270115P00600000","bid":20.73,"bid_size":165.0,"ask":20.8,"ask_size":165.0,"iv":0.2354,"open_interest":24666.0,"volume":695.0,"delta":-0.2182,"gamma":0.002,"vega":1.8997,"theta":-0.0667,"rho":-1.3117,"theo":20.6879,"change":0.945,"open":20.44,"high":20.98,"low":20.08,"tick":"no_change","last_trade_price":20.82,"last_trade_time":"2026-02-19T14:53:12","percent_change":4.75472,"prev_day_close":19.875},{"option":"SPY270115C00605000","bid":112.72,"bid_size":177.0,"ask":113.34,"ask_size":237.0,"iv":0.2321,"open_interest":2327.0,"volume":1.0,"delta":0.7805,"gamma":0.002,"vega":1.9213,"theta":-0.0548,"rho":3.8058,"theo":113.0629,"change":-1.71,"open":113.55,"high":113.55,"low":113.55,"tick":"down","last_trade_price":113.55,"last_trade_time":"2026-02-19T09:40:05","percent_change":-1.4836,"prev_day_close":115.26000213623},{"option":"SPY270115P00605000","bid":21.62,"bid_size":210.0,"ask":21.69,"ask_size":89.0,"iv":0.2326,"open_interest":2213.0,"volume":13.0,"delta":-0.2276,"gamma":0.0021,"vega":1.9457,"theta":-0.0676,"rho":-1.3623,"theo":21.5743,"change":1.065,"open":21.82,"high":21.82,"low":21.81,"tick":"down","last_trade_price":21.81,"last_trade_time":"2026-02-19T13:02:12","percent_change":5.13377,"prev_day_close":20.7449998855591},{"option":"SPY270115C00610000","bid":108.79,"bid_size":6.0,"ask":109.43,"ask_size":39.0,"iv":0.2295,"open_interest":971.0,"volume":0.0,"delta":0.7712,"gamma":0.0021,"vega":1.965,"theta":-0.056,"rho":3.785,"theo":109.1251,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":112.29,"last_trade_time":"2026-02-18T10:09:30","percent_change":0.0,"prev_day_close":111.340000152588},{"option":"SPY270115P00610000","bid":22.55,"bid_size":371.0,"ask":22.63,"ask_size":162.0,"iv":0.2298,"open_interest":4859.0,"volume":14.0,"delta":-0.2374,"gamma":0.0021,"vega":1.9908,"theta":-0.0684,"rho":-1.4148,"theo":22.5032,"change":1.085,"open":22.33,"high":22.75,"low":22.33,"tick":"down","last_trade_price":22.73,"last_trade_time":"2026-02-19T13:01:51","percent_change":5.0127,"prev_day_close":21.6450004577637},{"option":"SPY270115C00615000","bid":104.91,"bid_size":6.0,"ask":105.52,"ask_size":6.0,"iv":0.2266,"open_interest":1380.0,"volume":0.0,"delta":0.7616,"gamma":0.0021,"vega":2.0087,"theta":-0.0572,"rho":3.7618,"theo":105.2225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":108.2,"last_trade_time":"2026-02-18T14:10:06","percent_change":0.0,"prev_day_close":107.369998931885},{"option":"SPY270115P00615000","bid":23.52,"bid_size":363.0,"ask":23.6,"ask_size":160.0,"iv":0.227,"open_interest":3199.0,"volume":52.0,"delta":-0.2476,"gamma":0.0022,"vega":2.0339,"theta":-0.0692,"rho":-1.4676,"theo":23.4721,"change":1.01,"open":23.39,"high":23.72,"low":23.39,"tick":"down","last_trade_price":23.59,"last_trade_time":"2026-02-19T14:37:21","percent_change":4.47299,"prev_day_close":22.5799999237061},{"option":"SPY270115C00620000","bid":101.06,"bid_size":27.0,"ask":101.66,"ask_size":100.0,"iv":0.2237,"open_interest":1216.0,"volume":11.0,"delta":0.7516,"gamma":0.0022,"vega":2.0524,"theta":-0.0582,"rho":3.7354,"theo":101.3567,"change":-1.87,"open":103.36,"high":103.36,"low":100.91,"tick":"down","last_trade_price":101.62,"last_trade_time":"2026-02-19T14:36:43","percent_change":-1.80694,"prev_day_close":103.48999786377},{"option":"SPY270115P00620000","bid":24.53,"bid_size":193.0,"ask":24.61,"ask_size":158.0,"iv":0.2243,"open_interest":5296.0,"volume":18.0,"delta":-0.2582,"gamma":0.0023,"vega":2.0766,"theta":-0.0699,"rho":-1.5183,"theo":24.4797,"change":1.175,"open":24.49,"high":24.74,"low":24.26,"tick":"up","last_trade_price":24.74,"last_trade_time":"2026-02-19T13:02:04","percent_change":4.98621,"prev_day_close":23.5650005340576},{"option":"SPY270115C00625000","bid":97.29,"bid_size":243.0,"ask":97.77,"ask_size":221.0,"iv":0.2211,"open_interest":4167.0,"volume":2.0,"delta":0.7413,"gamma":0.0023,"vega":2.0958,"theta":-0.0593,"rho":3.7056,"theo":97.5297,"change":0.31,"open":98.25,"high":100.0,"low":98.25,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-19T10:03:42","percent_change":0.310965,"prev_day_close":99.689998626709},{"option":"SPY270115P00625000","bid":25.58,"bid_size":157.0,"ask":25.66,"ask_size":192.0,"iv":0.2215,"open_interest":9305.0,"volume":31.0,"delta":-0.2692,"gamma":0.0024,"vega":2.1176,"theta":-0.0706,"rho":-1.5668,"theo":25.5296,"change":1.11,"open":24.94,"high":25.79,"low":24.94,"tick":"down","last_trade_price":25.69,"last_trade_time":"2026-02-19T13:09:44","percent_change":4.51586,"prev_day_close":24.5800008773804},{"option":"SPY270115C00630000","bid":93.46,"bid_size":42.0,"ask":94.03,"ask_size":7.0,"iv":0.2183,"open_interest":1488.0,"volume":0.0,"delta":0.7306,"gamma":0.0024,"vega":2.1384,"theta":-0.0603,"rho":3.673,"theo":93.7431,"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":95.8849983215332},{"option":"SPY270115P00630000","bid":26.66,"bid_size":355.0,"ask":26.75,"ask_size":154.0,"iv":0.2187,"open_interest":3108.0,"volume":29.0,"delta":-0.2806,"gamma":0.0025,"vega":2.1611,"theta":-0.0713,"rho":-1.6227,"theo":26.6163,"change":0.975,"open":26.09,"high":26.89,"low":26.09,"tick":"up","last_trade_price":26.61,"last_trade_time":"2026-02-19T13:51:29","percent_change":3.80339,"prev_day_close":25.6350002288818},{"option":"SPY270115C00635000","bid":89.78,"bid_size":113.0,"ask":90.28,"ask_size":113.0,"iv":0.2157,"open_interest":770.0,"volume":2.0,"delta":0.7195,"gamma":0.0024,"vega":2.1797,"theta":-0.0612,"rho":3.6384,"theo":89.9981,"change":-2.07,"open":91.62,"high":91.62,"low":90.0,"tick":"down","last_trade_price":90.0,"last_trade_time":"2026-02-19T12:48:36","percent_change":-2.24829,"prev_day_close":92.0699996948242},{"option":"SPY270115P00635000","bid":27.79,"bid_size":348.0,"ask":27.88,"ask_size":153.0,"iv":0.2158,"open_interest":1895.0,"volume":28.0,"delta":-0.2925,"gamma":0.0026,"vega":2.2045,"theta":-0.0719,"rho":-1.6802,"theo":27.7544,"change":1.275,"open":27.38,"high":28.01,"low":27.38,"tick":"up","last_trade_price":28.01,"last_trade_time":"2026-02-19T12:58:24","percent_change":4.76903,"prev_day_close":26.7350006103516},{"option":"SPY270115C00640000","bid":86.04,"bid_size":43.0,"ask":86.57,"ask_size":43.0,"iv":0.2127,"open_interest":1198.0,"volume":0.0,"delta":0.708,"gamma":0.0025,"vega":2.2198,"theta":-0.062,"rho":3.6018,"theo":86.2955,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":90.09,"last_trade_time":"2026-02-18T11:13:55","percent_change":0.0,"prev_day_close":88.3299980163574},{"option":"SPY270115P00640000","bid":28.97,"bid_size":305.0,"ask":29.06,"ask_size":197.0,"iv":0.213,"open_interest":4108.0,"volume":47.0,"delta":-0.3049,"gamma":0.0027,"vega":2.2439,"theta":-0.0724,"rho":-1.7373,"theo":28.9435,"change":1.315,"open":28.45,"high":29.19,"low":28.45,"tick":"up","last_trade_price":29.19,"last_trade_time":"2026-02-19T12:58:20","percent_change":4.71749,"prev_day_close":27.875},{"option":"SPY270115C00645000","bid":82.44,"bid_size":7.0,"ask":82.91,"ask_size":44.0,"iv":0.21,"open_interest":979.0,"volume":0.0,"delta":0.6962,"gamma":0.0026,"vega":2.259,"theta":-0.0628,"rho":3.5623,"theo":82.6365,"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":84.6349983215332},{"option":"SPY270115P00645000","bid":30.2,"bid_size":88.0,"ask":30.28,"ask_size":196.0,"iv":0.2102,"open_interest":3743.0,"volume":27.0,"delta":-0.3178,"gamma":0.0028,"vega":2.2812,"theta":-0.0728,"rho":-1.7906,"theo":30.1857,"change":1.375,"open":30.2,"high":30.44,"low":30.18,"tick":"no_change","last_trade_price":30.44,"last_trade_time":"2026-02-19T12:59:12","percent_change":4.73077,"prev_day_close":29.0650005340576},{"option":"SPY270115C00650000","bid":78.82,"bid_size":253.0,"ask":79.26,"ask_size":253.0,"iv":0.2072,"open_interest":6045.0,"volume":46.0,"delta":0.6839,"gamma":0.0027,"vega":2.2973,"theta":-0.0634,"rho":3.5187,"theo":79.0233,"change":-2.07,"open":79.3,"high":81.07,"low":78.9,"tick":"up","last_trade_price":78.91,"last_trade_time":"2026-02-19T14:50:27","percent_change":-2.55619,"prev_day_close":80.9799995422363},{"option":"SPY270115P00650000","bid":31.47,"bid_size":328.0,"ask":31.57,"ask_size":145.0,"iv":0.2072,"open_interest":5893.0,"volume":197.0,"delta":-0.331,"gamma":0.0028,"vega":2.315,"theta":-0.0732,"rho":-1.8469,"theo":31.4645,"change":1.305,"open":30.62,"high":31.8,"low":30.62,"tick":"up","last_trade_price":31.61,"last_trade_time":"2026-02-19T14:50:10","percent_change":4.30622,"prev_day_close":30.3050003051758},{"option":"SPY270115C00655000","bid":75.29,"bid_size":115.0,"ask":75.68,"ask_size":115.0,"iv":0.2044,"open_interest":547.0,"volume":5.0,"delta":0.6712,"gamma":0.0028,"vega":2.3342,"theta":-0.064,"rho":3.4712,"theo":75.4583,"change":-0.58,"open":76.5,"high":76.77,"low":76.5,"tick":"down","last_trade_price":76.76,"last_trade_time":"2026-02-19T09:44:41","percent_change":-0.749936,"prev_day_close":77.3400001525879},{"option":"SPY270115P00655000","bid":32.8,"bid_size":322.0,"ask":32.9,"ask_size":193.0,"iv":0.2044,"open_interest":7536.0,"volume":27.0,"delta":-0.345,"gamma":0.0029,"vega":2.3501,"theta":-0.0736,"rho":-1.908,"theo":32.8069,"change":1.45,"open":32.22,"high":33.04,"low":32.22,"tick":"no_change","last_trade_price":33.04,"last_trade_time":"2026-02-19T12:57:47","percent_change":4.59006,"prev_day_close":31.5900001525879},{"option":"SPY270115C00660000","bid":71.78,"bid_size":257.0,"ask":72.18,"ask_size":216.0,"iv":0.2017,"open_interest":7209.0,"volume":8.0,"delta":0.658,"gamma":0.0028,"vega":2.369,"theta":-0.0645,"rho":3.4212,"theo":71.9433,"change":-1.14,"open":74.1,"high":74.1,"low":72.14,"tick":"down","last_trade_price":72.65,"last_trade_time":"2026-02-19T14:22:54","percent_change":-1.54493,"prev_day_close":73.7900009155274},{"option":"SPY270115P00660000","bid":34.19,"bid_size":303.0,"ask":34.29,"ask_size":191.0,"iv":0.2016,"open_interest":5012.0,"volume":76.0,"delta":-0.3594,"gamma":0.003,"vega":2.3838,"theta":-0.0738,"rho":-1.9721,"theo":34.2039,"change":0.89,"open":33.85,"high":34.48,"low":33.2,"tick":"down","last_trade_price":33.83,"last_trade_time":"2026-02-19T14:24:03","percent_change":2.70188,"prev_day_close":32.9400005340576},{"option":"SPY270115C00665000","bid":68.26,"bid_size":47.0,"ask":68.71,"ask_size":47.0,"iv":0.1986,"open_interest":6725.0,"volume":1.0,"delta":0.6444,"gamma":0.0029,"vega":2.4016,"theta":-0.0649,"rho":3.3691,"theo":68.4793,"change":-1.875,"open":68.39,"high":68.39,"low":68.39,"tick":"down","last_trade_price":68.39,"last_trade_time":"2026-02-19T13:12:40","percent_change":-2.66847,"prev_day_close":70.2649993896484},{"option":"SPY270115P00665000","bid":35.64,"bid_size":281.0,"ask":35.75,"ask_size":189.0,"iv":0.1987,"open_interest":5682.0,"volume":27.0,"delta":-0.3744,"gamma":0.0031,"vega":2.4132,"theta":-0.074,"rho":-2.016,"theo":35.6643,"change":0.9,"open":35.59,"high":36.0,"low":35.25,"tick":"down","last_trade_price":35.25,"last_trade_time":"2026-02-19T14:23:51","percent_change":2.62009,"prev_day_close":34.3500003814697},{"option":"SPY270115C00670000","bid":64.91,"bid_size":187.0,"ask":65.29,"ask_size":147.0,"iv":0.1959,"open_interest":3289.0,"volume":30.0,"delta":0.6304,"gamma":0.003,"vega":2.4321,"theta":-0.0652,"rho":3.3144,"theo":65.0808,"change":-0.925,"open":65.87,"high":65.87,"low":65.87,"tick":"no_change","last_trade_price":65.87,"last_trade_time":"2026-02-19T11:46:03","percent_change":-1.38483,"prev_day_close":66.7949981689453},{"option":"SPY270115P00670000","bid":37.15,"bid_size":274.0,"ask":37.2,"ask_size":4.0,"iv":0.1957,"open_interest":8873.0,"volume":106.0,"delta":-0.39,"gamma":0.0032,"vega":2.4396,"theta":-0.0741,"rho":-2.0828,"theo":37.1858,"change":1.485,"open":37.0,"high":37.54,"low":36.77,"tick":"down","last_trade_price":37.29,"last_trade_time":"2026-02-19T14:55:16","percent_change":4.14746,"prev_day_close":35.8050003051758},{"option":"SPY270115C00675000","bid":61.51,"bid_size":139.0,"ask":61.92,"ask_size":139.0,"iv":0.1928,"open_interest":4067.0,"volume":10.0,"delta":0.6159,"gamma":0.0031,"vega":2.4605,"theta":-0.0653,"rho":3.2547,"theo":61.7241,"change":-1.17,"open":62.0,"high":63.25,"low":61.5,"tick":"up","last_trade_price":62.25,"last_trade_time":"2026-02-19T13:59:09","percent_change":-1.84484,"prev_day_close":63.420000076294},{"option":"SPY270115P00675000","bid":38.71,"bid_size":383.0,"ask":38.83,"ask_size":313.0,"iv":0.1929,"open_interest":6383.0,"volume":44.0,"delta":-0.4063,"gamma":0.0034,"vega":2.4617,"theta":-0.0741,"rho":-2.1294,"theo":38.7751,"change":1.275,"open":38.7,"high":39.15,"low":37.6,"tick":"up","last_trade_price":38.6,"last_trade_time":"2026-02-19T14:34:33","percent_change":3.41594,"prev_day_close":37.3250007629394},{"option":"SPY270115C00680000","bid":58.25,"bid_size":269.0,"ask":58.61,"ask_size":269.0,"iv":0.1902,"open_interest":3069.0,"volume":21.0,"delta":0.6009,"gamma":0.0032,"vega":2.4863,"theta":-0.0654,"rho":3.1906,"theo":58.4259,"change":-1.98,"open":58.99,"high":59.87,"low":58.09,"tick":"no_change","last_trade_price":58.09,"last_trade_time":"2026-02-19T14:47:43","percent_change":-3.29615,"prev_day_close":60.0699996948242},{"option":"SPY270115P00680000","bid":40.36,"bid_size":252.0,"ask":40.47,"ask_size":172.0,"iv":0.1899,"open_interest":5304.0,"volume":312.0,"delta":-0.4231,"gamma":0.0035,"vega":2.482,"theta":-0.074,"rho":-2.1922,"theo":40.4202,"change":1.535,"open":39.9,"high":40.84,"low":39.3,"tick":"up","last_trade_price":40.44,"last_trade_time":"2026-02-19T14:37:40","percent_change":3.94551,"prev_day_close":38.9050006866455},{"option":"SPY270115C00685000","bid":55.0,"bid_size":272.0,"ask":55.36,"ask_size":272.0,"iv":0.1872,"open_interest":2277.0,"volume":32.0,"delta":0.5854,"gamma":0.0032,"vega":2.5089,"theta":-0.0653,"rho":3.1232,"theo":55.1764,"change":-2.015,"open":56.0,"high":56.69,"low":54.6,"tick":"down","last_trade_price":54.75,"last_trade_time":"2026-02-19T14:40:09","percent_change":-3.54972,"prev_day_close":56.7649993896484},{"option":"SPY270115P00685000","bid":42.07,"bid_size":248.0,"ask":42.19,"ask_size":304.0,"iv":0.187,"open_interest":7136.0,"volume":99.0,"delta":-0.4406,"gamma":0.0036,"vega":2.4975,"theta":-0.0738,"rho":-2.2297,"theo":42.1464,"change":1.4,"open":41.5,"high":42.5,"low":41.09,"tick":"up","last_trade_price":41.97,"last_trade_time":"2026-02-19T13:51:23","percent_change":3.45083,"prev_day_close":40.5699996948242},{"option":"SPY270115C00690000","bid":51.85,"bid_size":142.0,"ask":52.18,"ask_size":142.0,"iv":0.1843,"open_interest":1669.0,"volume":27.0,"delta":0.5695,"gamma":0.0033,"vega":2.5281,"theta":-0.0651,"rho":3.0546,"theo":52.0149,"change":-0.935,"open":52.42,"high":53.8,"low":51.65,"tick":"down","last_trade_price":52.61,"last_trade_time":"2026-02-19T14:23:16","percent_change":-1.74619,"prev_day_close":53.5450000762939},{"option":"SPY270115P00690000","bid":43.87,"bid_size":244.0,"ask":44.0,"ask_size":256.0,"iv":0.1841,"open_interest":12571.0,"volume":51.0,"delta":-0.4589,"gamma":0.0037,"vega":2.5095,"theta":-0.0736,"rho":-2.2927,"theo":43.9533,"change":1.205,"open":43.6,"high":44.18,"low":42.5,"tick":"down","last_trade_price":43.52,"last_trade_time":"2026-02-19T14:11:27","percent_change":2.84769,"prev_day_close":42.3150005340576},{"option":"SPY270115C00695000","bid":48.76,"bid_size":280.0,"ask":49.07,"ask_size":280.0,"iv":0.1814,"open_interest":1873.0,"volume":14.0,"delta":0.553,"gamma":0.0034,"vega":2.5438,"theta":-0.0648,"rho":2.9817,"theo":48.9069,"change":-1.605,"open":49.88,"high":49.88,"low":48.71,"tick":"up","last_trade_price":48.8,"last_trade_time":"2026-02-19T14:52:27","percent_change":-3.18421,"prev_day_close":50.4050006866455},{"option":"SPY270115P00695000","bid":45.76,"bid_size":66.0,"ask":45.88,"ask_size":182.0,"iv":0.1812,"open_interest":3664.0,"volume":9.0,"delta":-0.478,"gamma":0.0038,"vega":2.5117,"theta":-0.0732,"rho":-2.3372,"theo":45.842,"change":1.94,"open":44.99,"high":46.08,"low":44.33,"tick":"up","last_trade_price":46.08,"last_trade_time":"2026-02-19T13:41:18","percent_change":4.39511,"prev_day_close":44.1399993896484},{"option":"SPY270115C00700000","bid":45.78,"bid_size":74.0,"ask":45.84,"ask_size":118.0,"iv":0.1782,"open_interest":7522.0,"volume":36.0,"delta":0.5361,"gamma":0.0035,"vega":2.5556,"theta":-0.0643,"rho":2.903,"theo":45.858,"change":-1.72,"open":46.61,"high":46.88,"low":45.55,"tick":"down","last_trade_price":45.55,"last_trade_time":"2026-02-19T14:40:52","percent_change":-3.63867,"prev_day_close":47.2700004577637},{"option":"SPY270115P00700000","bid":47.73,"bid_size":181.0,"ask":47.86,"ask_size":181.0,"iv":0.1784,"open_interest":13281.0,"volume":125.0,"delta":-0.498,"gamma":0.0039,"vega":2.5128,"theta":-0.0728,"rho":-2.377,"theo":47.8184,"change":1.845,"open":47.17,"high":48.0,"low":46.3,"tick":"down","last_trade_price":47.93,"last_trade_time":"2026-02-19T14:53:12","percent_change":4.00347,"prev_day_close":46.0850009918213},{"option":"SPY270115C00705000","bid":42.82,"bid_size":179.0,"ask":42.89,"ask_size":120.0,"iv":0.1754,"open_interest":1780.0,"volume":2.0,"delta":0.5186,"gamma":0.0035,"vega":2.563,"theta":-0.0637,"rho":2.8206,"theo":42.8971,"change":-1.77,"open":42.71,"high":42.71,"low":42.5,"tick":"down","last_trade_price":42.5,"last_trade_time":"2026-02-19T13:20:00","percent_change":-3.99819,"prev_day_close":44.2700004577637},{"option":"SPY270115P00705000","bid":49.8,"bid_size":181.0,"ask":49.94,"ask_size":215.0,"iv":0.1754,"open_interest":1119.0,"volume":3.0,"delta":-0.5185,"gamma":0.004,"vega":2.5002,"theta":-0.0724,"rho":-2.4018,"theo":49.8825,"change":1.225,"open":49.72,"high":49.72,"low":49.3,"tick":"down","last_trade_price":49.3,"last_trade_time":"2026-02-19T14:08:16","percent_change":2.5481,"prev_day_close":48.0749988555908},{"option":"SPY270115C00710000","bid":39.95,"bid_size":182.0,"ask":40.02,"ask_size":121.0,"iv":0.1725,"open_interest":2569.0,"volume":37.0,"delta":0.5007,"gamma":0.0036,"vega":2.5659,"theta":-0.0629,"rho":2.7364,"theo":40.0164,"change":-1.625,"open":40.98,"high":40.98,"low":39.73,"tick":"down","last_trade_price":39.73,"last_trade_time":"2026-02-19T14:47:35","percent_change":-3.92939,"prev_day_close":41.3549995422363},{"option":"SPY270115P00710000","bid":51.97,"bid_size":120.0,"ask":52.11,"ask_size":196.0,"iv":0.1725,"open_interest":4785.0,"volume":0.0,"delta":-0.5402,"gamma":0.0041,"vega":2.4882,"theta":-0.0718,"rho":-2.4222,"theo":52.0586,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.63,"last_trade_time":"2026-02-18T15:58:43","percent_change":0.0,"prev_day_close":50.185001373291},{"option":"SPY270115C00715000","bid":37.17,"bid_size":185.0,"ask":37.23,"ask_size":65.0,"iv":0.1696,"open_interest":1951.0,"volume":4.0,"delta":0.4824,"gamma":0.0036,"vega":2.5638,"theta":-0.062,"rho":2.6491,"theo":37.2202,"change":-1.015,"open":37.29,"high":37.51,"low":37.29,"tick":"up","last_trade_price":37.51,"last_trade_time":"2026-02-19T13:58:37","percent_change":-2.63466,"prev_day_close":38.5250015258789},{"option":"SPY270115P00715000","bid":54.24,"bid_size":120.0,"ask":54.39,"ask_size":120.0,"iv":0.1696,"open_interest":3363.0,"volume":0.0,"delta":-0.5628,"gamma":0.0043,"vega":2.4619,"theta":-0.0712,"rho":-2.4646,"theo":54.3536,"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":52.4099998474121},{"option":"SPY270115C00720000","bid":34.48,"bid_size":187.0,"ask":34.54,"ask_size":65.0,"iv":0.1668,"open_interest":3738.0,"volume":18.0,"delta":0.4636,"gamma":0.0037,"vega":2.556,"theta":-0.061,"rho":2.5562,"theo":34.5154,"change":-1.52,"open":34.91,"high":35.26,"low":34.13,"tick":"down","last_trade_price":34.26,"last_trade_time":"2026-02-19T14:40:04","percent_change":-4.24819,"prev_day_close":35.7800006866455},{"option":"SPY270115P00720000","bid":56.62,"bid_size":179.0,"ask":56.77,"ask_size":179.0,"iv":0.1666,"open_interest":2146.0,"volume":16.0,"delta":-0.5864,"gamma":0.0044,"vega":2.4275,"theta":-0.0707,"rho":-2.4351,"theo":56.754,"change":2.16,"open":55.64,"high":56.9,"low":55.14,"tick":"up","last_trade_price":56.9,"last_trade_time":"2026-02-19T13:29:18","percent_change":3.94593,"prev_day_close":54.7399997711182},{"option":"SPY270115C00725000","bid":31.89,"bid_size":251.0,"ask":31.95,"ask_size":182.0,"iv":0.1641,"open_interest":3025.0,"volume":10.0,"delta":0.4444,"gamma":0.0037,"vega":2.5423,"theta":-0.0598,"rho":2.4593,"theo":31.9099,"change":-0.76,"open":33.2,"high":33.2,"low":31.78,"tick":"no_change","last_trade_price":32.38,"last_trade_time":"2026-02-19T14:21:43","percent_change":-2.2933,"prev_day_close":33.1399993896484},{"option":"SPY270115P00725000","bid":59.0,"bid_size":47.0,"ask":59.46,"ask_size":47.0,"iv":0.1638,"open_interest":734.0,"volume":0.0,"delta":-0.6108,"gamma":0.0045,"vega":2.3818,"theta":-0.07,"rho":-2.4425,"theo":59.2938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.35,"last_trade_time":"2026-02-18T14:03:50","percent_change":0.0,"prev_day_close":57.1550006866455},{"option":"SPY270115C00730000","bid":29.4,"bid_size":197.0,"ask":29.46,"ask_size":124.0,"iv":0.1614,"open_interest":3812.0,"volume":28.0,"delta":0.4248,"gamma":0.0038,"vega":2.523,"theta":-0.0585,"rho":2.3616,"theo":29.4097,"change":-1.17,"open":30.73,"high":30.73,"low":29.29,"tick":"up","last_trade_price":29.43,"last_trade_time":"2026-02-19T13:43:45","percent_change":-3.82353,"prev_day_close":30.5999994277954},{"option":"SPY270115P00730000","bid":61.72,"bid_size":30.0,"ask":62.09,"ask_size":107.0,"iv":0.1609,"open_interest":409.0,"volume":1.0,"delta":-0.6364,"gamma":0.0046,"vega":2.3171,"theta":-0.0692,"rho":-2.4434,"theo":61.9815,"change":0.63,"open":60.38,"high":60.38,"low":60.38,"tick":"up","last_trade_price":60.38,"last_trade_time":"2026-02-19T09:55:53","percent_change":1.05439,"prev_day_close":59.75},{"option":"SPY270115C00735000","bid":27.02,"bid_size":204.0,"ask":27.08,"ask_size":127.0,"iv":0.1587,"open_interest":1482.0,"volume":32.0,"delta":0.405,"gamma":0.0038,"vega":2.4975,"theta":-0.057,"rho":2.2613,"theo":27.0205,"change":-0.76,"open":27.62,"high":27.63,"low":26.92,"tick":"down","last_trade_price":27.4,"last_trade_time":"2026-02-19T14:27:10","percent_change":-2.69886,"prev_day_close":28.1599998474121},{"option":"SPY270115P00735000","bid":64.47,"bid_size":43.0,"ask":65.0,"ask_size":43.0,"iv":0.1583,"open_interest":2960.0,"volume":0.0,"delta":-0.6629,"gamma":0.0048,"vega":2.2532,"theta":-0.0685,"rho":-2.3754,"theo":64.8118,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.86,"last_trade_time":"2026-02-18T09:46:12","percent_change":0.0,"prev_day_close":62.5100002288818},{"option":"SPY270115C00740000","bid":24.76,"bid_size":267.0,"ask":24.82,"ask_size":130.0,"iv":0.1562,"open_interest":2734.0,"volume":26.0,"delta":0.385,"gamma":0.0038,"vega":2.465,"theta":-0.0555,"rho":2.1567,"theo":24.7589,"change":-0.655,"open":25.24,"high":25.88,"low":24.79,"tick":"up","last_trade_price":25.19,"last_trade_time":"2026-02-19T14:26:19","percent_change":-2.53434,"prev_day_close":25.8450002670288},{"option":"SPY270115P00740000","bid":66.23,"bid_size":4.0,"ask":67.76,"ask_size":10.0,"iv":0.1522,"open_interest":134.0,"volume":10.0,"delta":-0.69,"gamma":0.0049,"vega":2.1636,"theta":-0.0673,"rho":-2.3135,"theo":67.8109,"change":-0.215,"open":65.79,"high":65.79,"low":65.79,"tick":"up","last_trade_price":65.79,"last_trade_time":"2026-02-19T10:35:05","percent_change":-0.325729,"prev_day_close":66.004997253418},{"option":"SPY270115C00745000","bid":22.62,"bid_size":158.0,"ask":22.67,"ask_size":191.0,"iv":0.1537,"open_interest":3854.0,"volume":19.0,"delta":0.3648,"gamma":0.0038,"vega":2.4254,"theta":-0.0538,"rho":2.0502,"theo":22.6054,"change":-1.095,"open":23.13,"high":23.16,"low":22.55,"tick":"down","last_trade_price":22.55,"last_trade_time":"2026-02-19T14:46:41","percent_change":-4.631,"prev_day_close":23.6450004577637},{"option":"SPY270115P00745000","bid":69.16,"bid_size":4.0,"ask":71.19,"ask_size":6.0,"iv":0.1495,"open_interest":62.0,"volume":17.0,"delta":-0.7179,"gamma":0.0049,"vega":2.0535,"theta":-0.0659,"rho":-2.255,"theo":70.9936,"change":1.75,"open":70.97,"high":71.02,"low":70.91,"tick":"up","last_trade_price":70.94,"last_trade_time":"2026-02-19T14:51:11","percent_change":2.52926,"prev_day_close":69.1900024414062},{"option":"SPY270115C00750000","bid":20.6,"bid_size":166.0,"ask":20.65,"ask_size":191.0,"iv":0.1513,"open_interest":5249.0,"volume":91.0,"delta":0.3447,"gamma":0.0038,"vega":2.3806,"theta":-0.052,"rho":1.9453,"theo":20.5885,"change":-0.515,"open":21.1,"high":21.68,"low":20.3,"tick":"up","last_trade_price":21.05,"last_trade_time":"2026-02-19T14:24:03","percent_change":-2.38813,"prev_day_close":21.5650005340576},{"option":"SPY270115P00750000","bid":72.54,"bid_size":107.0,"ask":74.49,"ask_size":107.0,"iv":0.1466,"open_interest":632.0,"volume":29.0,"delta":-0.7464,"gamma":0.005,"vega":1.9443,"theta":-0.064,"rho":-2.1359,"theo":74.349,"change":1.495,"open":73.68,"high":73.81,"low":73.27,"tick":"down","last_trade_price":73.27,"last_trade_time":"2026-02-19T14:21:27","percent_change":2.0829,"prev_day_close":71.7750015258789},{"option":"SPY270115C00755000","bid":18.7,"bid_size":353.0,"ask":18.76,"ask_size":163.0,"iv":0.149,"open_interest":2776.0,"volume":3.0,"delta":0.3248,"gamma":0.0038,"vega":2.3292,"theta":-0.0502,"rho":1.8386,"theo":18.709,"change":-1.115,"open":18.96,"high":18.96,"low":18.5,"tick":"down","last_trade_price":18.5,"last_trade_time":"2026-02-19T13:20:10","percent_change":-5.68442,"prev_day_close":19.6149997711182},{"option":"SPY270115P00755000","bid":75.88,"bid_size":596.0,"ask":79.67,"ask_size":3.0,"iv":0.1485,"open_interest":16.0,"volume":0.0,"delta":-0.7746,"gamma":0.0049,"vega":1.8116,"theta":-0.0615,"rho":-1.9939,"theo":77.8887,"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":75.2150001525879},{"option":"SPY270115C00760000","bid":16.94,"bid_size":351.0,"ask":16.99,"ask_size":150.0,"iv":0.1469,"open_interest":2461.0,"volume":0.0,"delta":0.305,"gamma":0.0037,"vega":2.2703,"theta":-0.0482,"rho":1.7302,"theo":16.9467,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":17.35,"last_trade_time":"2026-02-18T15:17:02","percent_change":0.0,"prev_day_close":17.7849998474121},{"option":"SPY270115P00760000","bid":79.69,"bid_size":23.0,"ask":83.48,"ask_size":576.0,"iv":0.1466,"open_interest":57.0,"volume":0.0,"delta":-0.8026,"gamma":0.0048,"vega":1.6558,"theta":-0.0581,"rho":-1.8805,"theo":81.6208,"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":78.7550010681152},{"option":"SPY270115C00765000","bid":15.3,"bid_size":212.0,"ask":15.35,"ask_size":210.0,"iv":0.1449,"open_interest":1293.0,"volume":8.0,"delta":0.2856,"gamma":0.0036,"vega":2.2071,"theta":-0.0462,"rho":1.6258,"theo":15.3201,"change":-0.055,"open":15.6,"high":16.03,"low":15.6,"tick":"up","last_trade_price":16.03,"last_trade_time":"2026-02-19T10:19:42","percent_change":-0.341934,"prev_day_close":16.085000038147},{"option":"SPY270115P00765000","bid":83.5,"bid_size":559.0,"ask":87.38,"ask_size":559.0,"iv":0.1442,"open_interest":9.0,"volume":0.0,"delta":-0.8298,"gamma":0.0047,"vega":1.5061,"theta":-0.0537,"rho":-1.7595,"theo":85.5284,"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":82.5100021362305},{"option":"SPY270115C00770000","bid":13.78,"bid_size":335.0,"ask":13.83,"ask_size":206.0,"iv":0.143,"open_interest":2330.0,"volume":12.0,"delta":0.2667,"gamma":0.0036,"vega":2.1392,"theta":-0.0442,"rho":1.5225,"theo":13.817,"change":-0.015,"open":14.26,"high":14.51,"low":14.26,"tick":"up","last_trade_price":14.51,"last_trade_time":"2026-02-19T11:00:25","percent_change":-0.103271,"prev_day_close":14.5250000953674},{"option":"SPY270115P00770000","bid":87.58,"bid_size":544.0,"ask":91.46,"ask_size":544.0,"iv":0.1423,"open_interest":57.0,"volume":0.0,"delta":-0.8558,"gamma":0.0044,"vega":1.3413,"theta":-0.0486,"rho":-1.5902,"theo":89.6067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":88.13,"last_trade_time":"2026-02-18T15:22:44","percent_change":0.0,"prev_day_close":86.5450019836426},{"option":"SPY270115C00775000","bid":12.39,"bid_size":475.0,"ask":12.44,"ask_size":228.0,"iv":0.1412,"open_interest":2754.0,"volume":2.0,"delta":0.2484,"gamma":0.0035,"vega":2.0657,"theta":-0.0421,"rho":1.4198,"theo":12.4391,"change":-0.14,"open":12.66,"high":12.93,"low":12.66,"tick":"up","last_trade_price":12.93,"last_trade_time":"2026-02-19T11:13:51","percent_change":-1.07116,"prev_day_close":13.0700001716614},{"option":"SPY270115P00775000","bid":91.84,"bid_size":530.0,"ask":95.72,"ask_size":530.0,"iv":0.1407,"open_interest":70.0,"volume":0.0,"delta":-0.8808,"gamma":0.0042,"vega":1.1645,"theta":-0.0425,"rho":-1.4584,"theo":93.8461,"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":90.7049980163574},{"option":"SPY270115C00780000","bid":11.11,"bid_size":499.0,"ask":11.16,"ask_size":230.0,"iv":0.1396,"open_interest":2470.0,"volume":1.0,"delta":0.2306,"gamma":0.0034,"vega":1.9883,"theta":-0.04,"rho":1.3215,"theo":11.1694,"change":-0.665,"open":11.07,"high":11.07,"low":11.07,"tick":"down","last_trade_price":11.07,"last_trade_time":"2026-02-19T13:03:39","percent_change":-5.66681,"prev_day_close":11.7350001335144},{"option":"SPY270115P00780000","bid":96.24,"bid_size":519.0,"ask":100.13,"ask_size":519.0,"iv":0.1393,"open_interest":18.0,"volume":0.0,"delta":-0.9059,"gamma":0.0042,"vega":1.007,"theta":-0.0358,"rho":-1.3324,"theo":98.2231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":93.23,"last_trade_time":"2026-02-18T12:45:49","percent_change":0.0,"prev_day_close":95.0750007629394},{"option":"SPY270115C00785000","bid":9.94,"bid_size":289.0,"ask":9.99,"ask_size":240.0,"iv":0.1381,"open_interest":1068.0,"volume":4.0,"delta":0.2134,"gamma":0.0033,"vega":1.9085,"theta":-0.0379,"rho":1.2261,"theo":10.0017,"change":-0.07,"open":10.45,"high":10.45,"low":10.45,"tick":"no_change","last_trade_price":10.45,"last_trade_time":"2026-02-19T10:11:04","percent_change":-0.665399,"prev_day_close":10.5199999809265},{"option":"SPY270115P00785000","bid":100.85,"bid_size":509.0,"ask":104.73,"ask_size":509.0,"iv":0.139,"open_interest":0.0,"volume":0.0,"delta":-0.9329,"gamma":0.0046,"vega":0.8368,"theta":-0.0299,"rho":-1.0072,"theo":102.7423,"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":99.625},{"option":"SPY270115C00790000","bid":8.88,"bid_size":417.0,"ask":8.93,"ask_size":221.0,"iv":0.1367,"open_interest":1458.0,"volume":22.0,"delta":0.1969,"gamma":0.0031,"vega":1.8251,"theta":-0.0358,"rho":1.1326,"theo":8.9412,"change":-0.555,"open":9.24,"high":9.49,"low":8.85,"tick":"down","last_trade_price":8.85,"last_trade_time":"2026-02-19T14:48:12","percent_change":-5.90112,"prev_day_close":9.40500020980835},{"option":"SPY270115P00790000","bid":105.56,"bid_size":502.0,"ask":109.45,"ask_size":502.0,"iv":0.139,"open_interest":24.0,"volume":0.0,"delta":-0.9555,"gamma":0.0046,"vega":0.6408,"theta":-0.0298,"rho":-0.6521,"theo":107.398,"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":104.279998779297},{"option":"SPY270115C00795000","bid":7.92,"bid_size":581.0,"ask":7.96,"ask_size":230.0,"iv":0.1354,"open_interest":1477.0,"volume":0.0,"delta":0.1813,"gamma":0.003,"vega":1.7394,"theta":-0.0337,"rho":1.0445,"theo":7.9774,"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":8.40000009536743},{"option":"SPY270115P00795000","bid":110.46,"bid_size":500.0,"ask":114.34,"ask_size":282.0,"iv":0.1414,"open_interest":1.0,"volume":0.0,"delta":-0.9743,"gamma":0.0033,"vega":0.3636,"theta":-0.0555,"rho":0.0,"theo":112.2758,"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":109.380001068115},{"option":"SPY270115C00800000","bid":7.05,"bid_size":403.0,"ask":7.09,"ask_size":220.0,"iv":0.1343,"open_interest":16646.0,"volume":200.0,"delta":0.1664,"gamma":0.0029,"vega":1.654,"theta":-0.0317,"rho":0.9612,"theo":7.1035,"change":-0.46,"open":7.2,"high":7.54,"low":6.99,"tick":"down","last_trade_price":7.03,"last_trade_time":"2026-02-19T14:41:47","percent_change":-6.14152,"prev_day_close":7.49000000953674},{"option":"SPY270115P00800000","bid":115.48,"bid_size":500.0,"ask":119.36,"ask_size":500.0,"iv":0.1462,"open_interest":6.0,"volume":0.0,"delta":-0.9882,"gamma":0.0015,"vega":0.078,"theta":-0.0708,"rho":0.0,"theo":117.2758,"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":114.220001220703},{"option":"SPY270115C00805000","bid":6.27,"bid_size":362.0,"ask":6.31,"ask_size":253.0,"iv":0.1333,"open_interest":1136.0,"volume":1.0,"delta":0.1524,"gamma":0.0027,"vega":1.5676,"theta":-0.0297,"rho":0.8806,"theo":6.3147,"change":-0.305,"open":6.37,"high":6.37,"low":6.37,"tick":"down","last_trade_price":6.37,"last_trade_time":"2026-02-19T13:55:33","percent_change":-4.56929,"prev_day_close":6.67499995231628},{"option":"SPY270115P00805000","bid":120.47,"bid_size":500.0,"ask":124.36,"ask_size":500.0,"iv":0.1503,"open_interest":0.0,"volume":0.0,"delta":-0.998,"gamma":0.0003,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.220001220703},{"option":"SPY270115C00810000","bid":5.57,"bid_size":403.0,"ask":5.61,"ask_size":259.0,"iv":0.1323,"open_interest":1081.0,"volume":4.0,"delta":0.1393,"gamma":0.0026,"vega":1.4808,"theta":-0.0277,"rho":0.8057,"theo":5.6088,"change":-0.295,"open":5.64,"high":5.64,"low":5.64,"tick":"no_change","last_trade_price":5.64,"last_trade_time":"2026-02-19T12:10:27","percent_change":-4.97051,"prev_day_close":5.93499994277954},{"option":"SPY270115P00810000","bid":125.0,"bid_size":10.0,"ask":129.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":127.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.380001068115},{"option":"SPY270115C00815000","bid":4.94,"bid_size":552.0,"ask":4.98,"ask_size":112.0,"iv":0.1315,"open_interest":1682.0,"volume":16.0,"delta":0.1269,"gamma":0.0024,"vega":1.3955,"theta":-0.0258,"rho":0.736,"theo":4.9706,"change":-0.265,"open":5.37,"high":5.37,"low":4.9,"tick":"up","last_trade_price":5.01,"last_trade_time":"2026-02-19T13:56:49","percent_change":-5.0237,"prev_day_close":5.27500009536743},{"option":"SPY270115P00815000","bid":130.0,"bid_size":10.0,"ask":134.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.375},{"option":"SPY270115C00820000","bid":4.38,"bid_size":934.0,"ask":4.43,"ask_size":611.0,"iv":0.1308,"open_interest":1752.0,"volume":0.0,"delta":0.1155,"gamma":0.0023,"vega":1.3124,"theta":-0.024,"rho":0.6698,"theo":4.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.74,"last_trade_time":"2026-02-18T14:49:50","percent_change":0.0,"prev_day_close":4.68499994277954},{"option":"SPY270115P00820000","bid":135.46,"bid_size":500.0,"ask":139.34,"ask_size":282.0,"iv":0.1625,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.375},{"option":"SPY270115C00825000","bid":3.89,"bid_size":533.0,"ask":3.93,"ask_size":259.0,"iv":0.1302,"open_interest":493.0,"volume":11.0,"delta":0.105,"gamma":0.0022,"vega":1.2303,"theta":-0.0223,"rho":0.6087,"theo":3.8996,"change":-0.1,"open":4.13,"high":4.13,"low":4.06,"tick":"no_change","last_trade_price":4.06,"last_trade_time":"2026-02-19T12:25:17","percent_change":-2.40385,"prev_day_close":4.16000008583069},{"option":"SPY270115P00825000","bid":140.46,"bid_size":500.0,"ask":144.34,"ask_size":282.0,"iv":0.1666,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":142.2758,"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":139.209999084473},{"option":"SPY270115C00830000","bid":3.45,"bid_size":422.0,"ask":3.49,"ask_size":281.0,"iv":0.1296,"open_interest":1169.0,"volume":3.0,"delta":0.0953,"gamma":0.002,"vega":1.1519,"theta":-0.0207,"rho":0.5537,"theo":3.4544,"change":-0.045,"open":3.72,"high":3.72,"low":3.65,"tick":"down","last_trade_price":3.65,"last_trade_time":"2026-02-19T10:19:10","percent_change":-1.21786,"prev_day_close":3.69500005245209},{"option":"SPY270115P00830000","bid":145.0,"bid_size":10.0,"ask":149.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.375},{"option":"SPY270115C00835000","bid":3.06,"bid_size":426.0,"ask":3.09,"ask_size":252.0,"iv":0.1291,"open_interest":784.0,"volume":18.0,"delta":0.0863,"gamma":0.0019,"vega":1.0766,"theta":-0.0191,"rho":0.502,"theo":3.0571,"change":-0.175,"open":3.3,"high":3.3,"low":3.1,"tick":"down","last_trade_price":3.1,"last_trade_time":"2026-02-19T14:35:30","percent_change":-5.34351,"prev_day_close":3.27499997615814},{"option":"SPY270115P00835000","bid":150.46,"bid_size":500.0,"ask":154.34,"ask_size":282.0,"iv":0.1746,"open_interest":7.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":152.2758,"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":149.379997253418},{"option":"SPY270115C00840000","bid":2.71,"bid_size":994.0,"ask":2.75,"ask_size":811.0,"iv":0.1288,"open_interest":1457.0,"volume":27.0,"delta":0.0782,"gamma":0.0018,"vega":1.0043,"theta":-0.0177,"rho":0.4544,"theo":2.7086,"change":-0.18,"open":2.89,"high":2.89,"low":2.73,"tick":"down","last_trade_price":2.73,"last_trade_time":"2026-02-19T14:48:12","percent_change":-6.18557,"prev_day_close":2.91000008583069},{"option":"SPY270115P00840000","bid":155.47,"bid_size":500.0,"ask":159.35,"ask_size":282.0,"iv":0.1789,"open_interest":2.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":157.2758,"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":154.209999084473},{"option":"SPY270115C00845000","bid":2.41,"bid_size":1055.0,"ask":2.44,"ask_size":414.0,"iv":0.1285,"open_interest":4028.0,"volume":267.0,"delta":0.0708,"gamma":0.0016,"vega":0.9355,"theta":-0.0163,"rho":0.412,"theo":2.4018,"change":-0.055,"open":2.58,"high":2.58,"low":2.53,"tick":"down","last_trade_price":2.53,"last_trade_time":"2026-02-19T12:22:24","percent_change":-2.12766,"prev_day_close":2.58499991893768},{"option":"SPY270115P00845000","bid":160.0,"bid_size":10.0,"ask":164.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.375},{"option":"SPY270115C00850000","bid":2.14,"bid_size":1235.0,"ask":2.17,"ask_size":426.0,"iv":0.1283,"open_interest":11138.0,"volume":311.0,"delta":0.0641,"gamma":0.0015,"vega":0.8712,"theta":-0.0151,"rho":0.3735,"theo":2.1317,"change":-0.135,"open":2.23,"high":2.32,"low":2.16,"tick":"no_change","last_trade_price":2.16,"last_trade_time":"2026-02-19T13:04:03","percent_change":-5.88235,"prev_day_close":2.29499995708466},{"option":"SPY270115P00850000","bid":165.47,"bid_size":500.0,"ask":169.35,"ask_size":282.0,"iv":0.1867,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":167.2758,"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":164.205001831055},{"option":"SPY270115C00855000","bid":1.9,"bid_size":1272.0,"ask":1.93,"ask_size":436.0,"iv":0.1281,"open_interest":7720.0,"volume":20.0,"delta":0.0581,"gamma":0.0014,"vega":0.8109,"theta":-0.014,"rho":0.338,"theo":1.8962,"change":-0.065,"open":1.97,"high":1.98,"low":1.97,"tick":"no_change","last_trade_price":1.98,"last_trade_time":"2026-02-19T12:21:04","percent_change":-3.17848,"prev_day_close":2.04499995708466},{"option":"SPY270115P00855000","bid":170.0,"bid_size":10.0,"ask":174.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.379997253418},{"option":"SPY270115C00860000","bid":1.69,"bid_size":1296.0,"ask":1.72,"ask_size":446.0,"iv":0.1281,"open_interest":5450.0,"volume":10.0,"delta":0.0527,"gamma":0.0013,"vega":0.7538,"theta":-0.0129,"rho":0.3062,"theo":1.6882,"change":-0.055,"open":1.76,"high":1.76,"low":1.76,"tick":"no_change","last_trade_price":1.76,"last_trade_time":"2026-02-19T12:23:15","percent_change":-3.0303,"prev_day_close":1.81499999761581},{"option":"SPY270115P00860000","bid":175.47,"bid_size":500.0,"ask":179.35,"ask_size":282.0,"iv":0.1944,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.209999084473},{"option":"SPY270115C00865000","bid":1.5,"bid_size":764.0,"ask":1.53,"ask_size":464.0,"iv":0.128,"open_interest":4937.0,"volume":0.0,"delta":0.0477,"gamma":0.0012,"vega":0.7005,"theta":-0.0119,"rho":0.2779,"theo":1.5054,"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":1.62000000476837},{"option":"SPY270115P00865000","bid":180.0,"bid_size":10.0,"ask":184.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.375},{"option":"SPY270115C00870000","bid":1.34,"bid_size":484.0,"ask":1.37,"ask_size":484.0,"iv":0.1281,"open_interest":8643.0,"volume":0.0,"delta":0.0433,"gamma":0.0011,"vega":0.6512,"theta":-0.011,"rho":0.2521,"theo":1.3444,"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":1.45000004768372},{"option":"SPY270115P00870000","bid":185.47,"bid_size":500.0,"ask":189.35,"ask_size":282.0,"iv":0.202,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":187.2758,"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":184.205001831055},{"option":"SPY270115C00875000","bid":1.2,"bid_size":719.0,"ask":1.22,"ask_size":504.0,"iv":0.1281,"open_interest":8251.0,"volume":0.0,"delta":0.0392,"gamma":0.001,"vega":0.6047,"theta":-0.0102,"rho":0.2282,"theo":1.2005,"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":1.28999996185303},{"option":"SPY270115P00875000","bid":190.46,"bid_size":499.0,"ask":194.34,"ask_size":282.0,"iv":0.2054,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.375},{"option":"SPY270115C00880000","bid":1.07,"bid_size":520.0,"ask":1.09,"ask_size":169.0,"iv":0.1282,"open_interest":8873.0,"volume":0.0,"delta":0.0356,"gamma":0.001,"vega":0.5617,"theta":-0.0094,"rho":0.2072,"theo":1.0756,"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":1.14999997615814},{"option":"SPY270115P00880000","bid":195.0,"bid_size":10.0,"ask":199.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.205001831055},{"option":"SPY270115C00885000","bid":0.96,"bid_size":174.0,"ask":0.98,"ask_size":536.0,"iv":0.1284,"open_interest":6573.0,"volume":0.0,"delta":0.0324,"gamma":0.0009,"vega":0.5222,"theta":-0.0087,"rho":0.1887,"theo":0.9665,"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":1.02999997138977},{"option":"SPY270115P00885000","bid":200.46,"bid_size":500.0,"ask":204.34,"ask_size":282.0,"iv":0.2128,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.205001831055},{"option":"SPY270115C00890000","bid":0.86,"bid_size":894.0,"ask":0.88,"ask_size":1045.0,"iv":0.1287,"open_interest":5279.0,"volume":5.0,"delta":0.0295,"gamma":0.0008,"vega":0.4848,"theta":-0.008,"rho":0.1715,"theo":0.8673,"change":-0.06,"open":0.87,"high":0.87,"low":0.87,"tick":"no_change","last_trade_price":0.87,"last_trade_time":"2026-02-19T13:29:39","percent_change":-6.45161,"prev_day_close":0.930000007152557},{"option":"SPY270115P00890000","bid":205.46,"bid_size":500.0,"ask":209.34,"ask_size":282.0,"iv":0.2165,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.375},{"option":"SPY270115C00895000","bid":0.77,"bid_size":933.0,"ask":0.79,"ask_size":997.0,"iv":0.1289,"open_interest":2119.0,"volume":5.0,"delta":0.0268,"gamma":0.0007,"vega":0.4506,"theta":-0.0074,"rho":0.1558,"theo":0.7806,"change":-0.06,"open":0.77,"high":0.77,"low":0.77,"tick":"no_change","last_trade_price":0.77,"last_trade_time":"2026-02-19T13:29:39","percent_change":-7.22891,"prev_day_close":0.8299999833107},{"option":"SPY270115P00895000","bid":210.0,"bid_size":10.0,"ask":214.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.375},{"option":"SPY270115C00900000","bid":0.7,"bid_size":2.0,"ask":0.71,"ask_size":1019.0,"iv":0.1293,"open_interest":34402.0,"volume":78.0,"delta":0.0244,"gamma":0.0007,"vega":0.419,"theta":-0.0069,"rho":0.1419,"theo":0.7039,"change":-0.04,"open":0.75,"high":0.75,"low":0.7,"tick":"no_change","last_trade_price":0.71,"last_trade_time":"2026-02-19T14:07:05","percent_change":-5.33333,"prev_day_close":0.75},{"option":"SPY270115P00900000","bid":215.0,"bid_size":10.0,"ask":219.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":217.2758,"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":214.205001831055},{"option":"SPY270115C00905000","bid":0.62,"bid_size":1013.0,"ask":0.64,"ask_size":908.0,"iv":0.1295,"open_interest":1570.0,"volume":0.0,"delta":0.0223,"gamma":0.0006,"vega":0.3895,"theta":-0.0064,"rho":0.1295,"theo":0.636,"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":0.6700000166893},{"option":"SPY270115P00905000","bid":220.46,"bid_size":500.0,"ask":224.34,"ask_size":282.0,"iv":0.2272,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.205001831055},{"option":"SPY270115C00910000","bid":0.56,"bid_size":596.0,"ask":0.58,"ask_size":596.0,"iv":0.1299,"open_interest":4099.0,"volume":0.0,"delta":0.0204,"gamma":0.0006,"vega":0.3621,"theta":-0.0059,"rho":0.1182,"theo":0.5748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.66,"last_trade_time":"2026-02-18T12:25:11","percent_change":0.0,"prev_day_close":0.610000014305115},{"option":"SPY270115P00910000","bid":225.46,"bid_size":500.0,"ask":229.34,"ask_size":282.0,"iv":0.2308,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":227.2758,"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":224.379997253418},{"option":"SPY270115C00915000","bid":0.5,"bid_size":596.0,"ask":0.52,"ask_size":596.0,"iv":0.1302,"open_interest":432.0,"volume":0.0,"delta":0.0186,"gamma":0.0005,"vega":0.3367,"theta":-0.0055,"rho":0.1078,"theo":0.5199,"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":0.550000011920929},{"option":"SPY270115P00915000","bid":230.46,"bid_size":500.0,"ask":234.34,"ask_size":282.0,"iv":0.2343,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.379997253418},{"option":"SPY270115C00920000","bid":0.45,"bid_size":596.0,"ask":0.47,"ask_size":193.0,"iv":0.1305,"open_interest":129.0,"volume":0.0,"delta":0.017,"gamma":0.0005,"vega":0.3131,"theta":-0.0051,"rho":0.0983,"theo":0.4701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.5,"last_trade_time":"2026-02-18T14:38:10","percent_change":0.0,"prev_day_close":0.5},{"option":"SPY270115P00920000","bid":235.46,"bid_size":500.0,"ask":239.34,"ask_size":282.0,"iv":0.2378,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.379997253418},{"option":"SPY270115C00925000","bid":0.41,"bid_size":596.0,"ask":0.43,"ask_size":596.0,"iv":0.1311,"open_interest":660.0,"volume":0.0,"delta":0.0155,"gamma":0.0005,"vega":0.2914,"theta":-0.0047,"rho":0.0899,"theo":0.4271,"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":0.450000002980232},{"option":"SPY270115P00925000","bid":240.46,"bid_size":500.0,"ask":244.34,"ask_size":282.0,"iv":0.2412,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.375},{"option":"SPY270115C00930000","bid":0.37,"bid_size":596.0,"ask":0.39,"ask_size":596.0,"iv":0.1315,"open_interest":153.0,"volume":0.0,"delta":0.0142,"gamma":0.0004,"vega":0.2712,"theta":-0.0044,"rho":0.0823,"theo":0.3877,"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":0.409999996423721},{"option":"SPY270115P00930000","bid":245.46,"bid_size":500.0,"ask":249.34,"ask_size":282.0,"iv":0.2447,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.375},{"option":"SPY270115C00935000","bid":0.34,"bid_size":178.0,"ask":0.35,"ask_size":193.0,"iv":0.1319,"open_interest":187.0,"volume":0.0,"delta":0.013,"gamma":0.0004,"vega":0.2523,"theta":-0.0041,"rho":0.0753,"theo":0.3518,"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":0.370000004768372},{"option":"SPY270115P00935000","bid":250.46,"bid_size":500.0,"ask":254.34,"ask_size":282.0,"iv":0.2481,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.375},{"option":"SPY270115C00940000","bid":0.3,"bid_size":596.0,"ask":0.32,"ask_size":596.0,"iv":0.1323,"open_interest":204.0,"volume":0.0,"delta":0.0119,"gamma":0.0004,"vega":0.235,"theta":-0.0038,"rho":0.069,"theo":0.3205,"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":0.340000003576279},{"option":"SPY270115P00940000","bid":255.46,"bid_size":500.0,"ask":259.34,"ask_size":282.0,"iv":0.2515,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.375},{"option":"SPY270115C00945000","bid":0.28,"bid_size":178.0,"ask":0.29,"ask_size":193.0,"iv":0.1328,"open_interest":118.0,"volume":0.0,"delta":0.0109,"gamma":0.0003,"vega":0.2187,"theta":-0.0035,"rho":0.0631,"theo":0.2912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.32,"last_trade_time":"2026-02-18T16:00:04","percent_change":0.0,"prev_day_close":0.310000002384186},{"option":"SPY270115P00945000","bid":260.46,"bid_size":500.0,"ask":264.34,"ask_size":282.0,"iv":0.2549,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.375},{"option":"SPY270115C00950000","bid":0.25,"bid_size":636.0,"ask":0.27,"ask_size":636.0,"iv":0.1334,"open_interest":623.0,"volume":1.0,"delta":0.01,"gamma":0.0003,"vega":0.2038,"theta":-0.0033,"rho":0.0578,"theo":0.2655,"change":-0.01,"open":0.27,"high":0.27,"low":0.27,"tick":"up","last_trade_price":0.27,"last_trade_time":"2026-02-19T10:07:13","percent_change":-3.57143,"prev_day_close":0.280000001192093},{"option":"SPY270115P00950000","bid":265.46,"bid_size":500.0,"ask":269.34,"ask_size":282.0,"iv":0.2582,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":267.2758,"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":264.375},{"option":"SPY270115C00955000","bid":0.23,"bid_size":309.0,"ask":0.25,"ask_size":596.0,"iv":0.1341,"open_interest":148.0,"volume":50.0,"delta":0.0092,"gamma":0.0003,"vega":0.1905,"theta":-0.0031,"rho":0.0533,"theo":0.2435,"change":-0.02,"open":0.24,"high":0.24,"low":0.24,"tick":"down","last_trade_price":0.24,"last_trade_time":"2026-02-19T10:00:08","percent_change":-7.69231,"prev_day_close":0.260000005364418},{"option":"SPY270115P00955000","bid":270.46,"bid_size":500.0,"ask":274.34,"ask_size":282.0,"iv":0.2615,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.375},{"option":"SPY270115C00960000","bid":0.21,"bid_size":908.0,"ask":0.22,"ask_size":193.0,"iv":0.1343,"open_interest":6113.0,"volume":0.0,"delta":0.0085,"gamma":0.0003,"vega":0.1777,"theta":-0.0029,"rho":0.0491,"theo":0.2227,"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":275.46,"bid_size":500.0,"ask":279.34,"ask_size":282.0,"iv":0.2648,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.205001831055},{"option":"SPY270115C00965000","bid":0.19,"bid_size":908.0,"ask":0.21,"ask_size":596.0,"iv":0.1351,"open_interest":129.0,"volume":0.0,"delta":0.0078,"gamma":0.0002,"vega":0.1655,"theta":-0.0026,"rho":0.045,"theo":0.2031,"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":280.46,"bid_size":499.0,"ask":284.34,"ask_size":282.0,"iv":0.2681,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.205001831055},{"option":"SPY270115C00970000","bid":0.17,"bid_size":908.0,"ask":0.19,"ask_size":596.0,"iv":0.1354,"open_interest":86.0,"volume":0.0,"delta":0.0072,"gamma":0.0002,"vega":0.1547,"theta":-0.0025,"rho":0.0414,"theo":0.1863,"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":0.199999995529652},{"option":"SPY270115P00970000","bid":285.46,"bid_size":499.0,"ask":289.34,"ask_size":282.0,"iv":0.2713,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":287.2758,"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":284.205001831055},{"option":"SPY270115C00975000","bid":0.16,"bid_size":715.0,"ask":0.17,"ask_size":193.0,"iv":0.136,"open_interest":54.0,"volume":0.0,"delta":0.0066,"gamma":0.0002,"vega":0.1447,"theta":-0.0023,"rho":0.0382,"theo":0.1712,"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":0.179999999701977},{"option":"SPY270115P00975000","bid":290.46,"bid_size":500.0,"ask":294.34,"ask_size":282.0,"iv":0.2746,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.205001831055},{"option":"SPY270115C00980000","bid":0.14,"bid_size":908.0,"ask":0.16,"ask_size":636.0,"iv":0.1366,"open_interest":241.0,"volume":10.0,"delta":0.0062,"gamma":0.0002,"vega":0.1355,"theta":-0.0022,"rho":0.0353,"theo":0.1581,"change":0.005,"open":0.17,"high":0.17,"low":0.17,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-19T09:46:00","percent_change":3.0303,"prev_day_close":0.16499999910593},{"option":"SPY270115P00980000","bid":295.46,"bid_size":500.0,"ask":299.34,"ask_size":282.0,"iv":0.2778,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.205001831055},{"option":"SPY270115C00985000","bid":0.13,"bid_size":908.0,"ask":0.15,"ask_size":596.0,"iv":0.1374,"open_interest":65.0,"volume":0.0,"delta":0.0057,"gamma":0.0002,"vega":0.1273,"theta":-0.002,"rho":0.0328,"theo":0.1462,"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":0.155000001192093},{"option":"SPY270115P00985000","bid":300.46,"bid_size":499.0,"ask":304.34,"ask_size":282.0,"iv":0.281,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.205001831055},{"option":"SPY270115C00990000","bid":0.13,"bid_size":1.0,"ask":0.14,"ask_size":596.0,"iv":0.1384,"open_interest":1946.0,"volume":0.0,"delta":0.0053,"gamma":0.0002,"vega":0.1192,"theta":-0.0019,"rho":0.0304,"theo":0.1345,"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":0.140000000596046},{"option":"SPY270115P00990000","bid":305.46,"bid_size":499.0,"ask":309.34,"ask_size":282.0,"iv":0.2841,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.205001831055},{"option":"SPY270115C00995000","bid":0.11,"bid_size":1214.0,"ask":0.13,"ask_size":596.0,"iv":0.1385,"open_interest":980.0,"volume":0.0,"delta":0.0049,"gamma":0.0002,"vega":0.112,"theta":-0.0018,"rho":0.0282,"theo":0.1247,"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":0.129999998956919},{"option":"SPY270115P00995000","bid":310.46,"bid_size":500.0,"ask":314.34,"ask_size":282.0,"iv":0.2873,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":312.2758,"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":309.205001831055},{"option":"SPY270115C01000000","bid":0.11,"bid_size":300.0,"ask":0.12,"ask_size":636.0,"iv":0.1397,"open_interest":17427.0,"volume":174.0,"delta":0.0046,"gamma":0.0001,"vega":0.1054,"theta":-0.0017,"rho":0.0262,"theo":0.1158,"change":-0.005,"open":0.12,"high":0.13,"low":0.11,"tick":"up","last_trade_price":0.12,"last_trade_time":"2026-02-19T12:36:50","percent_change":-4.0,"prev_day_close":0.12499999627471},{"option":"SPY270115P01000000","bid":315.46,"bid_size":500.0,"ask":319.34,"ask_size":282.0,"iv":0.2904,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":317.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":316.27,"last_trade_time":"2026-02-18T09:38:25","percent_change":0.0,"prev_day_close":314.205001831055},{"option":"SPY270115C01010000","bid":0.09,"bid_size":1024.0,"ask":0.11,"ask_size":636.0,"iv":0.1411,"open_interest":559.0,"volume":20.0,"delta":0.004,"gamma":0.0001,"vega":0.0938,"theta":-0.0015,"rho":0.0228,"theo":0.1006,"change":0.0,"open":0.12,"high":0.12,"low":0.11,"tick":"no_change","last_trade_price":0.11,"last_trade_time":"2026-02-19T14:13:49","percent_change":5.4186e-7,"prev_day_close":0.109999999403954},{"option":"SPY270115P01010000","bid":325.46,"bid_size":500.0,"ask":329.34,"ask_size":282.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":327.2758,"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":324.205001831055},{"option":"SPY270115C01020000","bid":0.08,"bid_size":908.0,"ask":0.1,"ask_size":493.0,"iv":0.143,"open_interest":392.0,"volume":0.0,"delta":0.0035,"gamma":0.0001,"vega":0.084,"theta":-0.0014,"rho":0.02,"theo":0.0882,"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":335.47,"bid_size":500.0,"ask":339.35,"ask_size":500.0,"iv":0.303,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":337.2758,"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":334.205001831055},{"option":"SPY270115C01030000","bid":0.08,"bid_size":193.0,"ask":0.1,"ask_size":896.0,"iv":0.1464,"open_interest":29.0,"volume":0.0,"delta":0.0031,"gamma":0.0001,"vega":0.076,"theta":-0.0012,"rho":0.0179,"theo":0.0788,"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":345.47,"bid_size":500.0,"ask":349.35,"ask_size":500.0,"iv":0.3091,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.205001831055},{"option":"SPY270115C01040000","bid":0.07,"bid_size":1020.0,"ask":0.09,"ask_size":1283.0,"iv":0.1478,"open_interest":790.0,"volume":0.0,"delta":0.0028,"gamma":0.0001,"vega":0.0686,"theta":-0.0011,"rho":0.0159,"theo":0.0697,"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":355.47,"bid_size":500.0,"ask":359.35,"ask_size":500.0,"iv":0.3151,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.205001831055},{"option":"SPY270115C01050000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":493.0,"iv":0.1492,"open_interest":486.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0626,"theta":-0.001,"rho":0.0143,"theo":0.0631,"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":365.47,"bid_size":500.0,"ask":369.35,"ask_size":500.0,"iv":0.321,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.205001831055},{"option":"SPY270115C01060000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":1210.0,"iv":0.1523,"open_interest":3398.0,"volume":0.0,"delta":0.0023,"gamma":0.0001,"vega":0.0575,"theta":-0.001,"rho":0.0129,"theo":0.0574,"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":0.0649999994784594},{"option":"SPY270115P01060000","bid":375.47,"bid_size":500.0,"ask":379.35,"ask_size":500.0,"iv":0.3269,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":377.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.205001831055},{"option":"SPY270115C01070000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":493.0,"iv":0.1532,"open_interest":210.0,"volume":0.0,"delta":0.0021,"gamma":0.0001,"vega":0.0531,"theta":-0.0009,"rho":0.0118,"theo":0.0527,"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":385.47,"bid_size":500.0,"ask":389.35,"ask_size":500.0,"iv":0.3327,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":387.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.205001831055},{"option":"SPY270115C01080000","bid":0.05,"bid_size":908.0,"ask":0.06,"ask_size":717.0,"iv":0.155,"open_interest":867.0,"volume":0.0,"delta":0.0019,"gamma":0.0001,"vega":0.0492,"theta":-0.0008,"rho":0.0108,"theo":0.0486,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.07,"last_trade_time":"2026-02-18T12:32:37","percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY270115P01080000","bid":395.46,"bid_size":500.0,"ask":399.35,"ask_size":500.0,"iv":0.3382,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":397.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.205001831055},{"option":"SPY270115C01090000","bid":0.04,"bid_size":596.0,"ask":0.07,"ask_size":1588.0,"iv":0.158,"open_interest":75.0,"volume":1.0,"delta":0.0018,"gamma":0.0001,"vega":0.0459,"theta":-0.0008,"rho":0.01,"theo":0.0452,"change":0.005,"open":0.06,"high":0.06,"low":0.06,"tick":"down","last_trade_price":0.06,"last_trade_time":"2026-02-19T09:46:27","percent_change":9.09091,"prev_day_close":0.0549999997019768},{"option":"SPY270115P01090000","bid":405.47,"bid_size":500.0,"ask":409.35,"ask_size":500.0,"iv":0.3441,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":407.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.205001831055},{"option":"SPY270115C01100000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":1287.0,"iv":0.1596,"open_interest":270.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0431,"theta":-0.0008,"rho":0.0094,"theo":0.0424,"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":415.47,"bid_size":500.0,"ask":419.35,"ask_size":282.0,"iv":0.3497,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":417.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.205001831055},{"option":"SPY270115C01110000","bid":0.04,"bid_size":193.0,"ask":0.06,"ask_size":1198.0,"iv":0.1625,"open_interest":3.0,"volume":1.0,"delta":0.0015,"gamma":0.0,"vega":0.0405,"theta":-0.0007,"rho":0.0087,"theo":0.0399,"change":0.005,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T09:46:27","percent_change":11.1111,"prev_day_close":0.0449999999254942},{"option":"SPY270115P01110000","bid":425.47,"bid_size":500.0,"ask":429.35,"ask_size":500.0,"iv":0.3553,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":427.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.205001831055},{"option":"SPY270115C01120000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":178.0,"iv":0.1622,"open_interest":42.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0382,"theta":-0.0007,"rho":0.0082,"theo":0.0376,"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":0.0449999999254942},{"option":"SPY270115P01120000","bid":435.47,"bid_size":500.0,"ask":439.35,"ask_size":500.0,"iv":0.3608,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":437.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.205001831055},{"option":"SPY270115C01130000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":910.0,"iv":0.165,"open_interest":199.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.036,"theta":-0.0006,"rho":0.0077,"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":"2026-02-13T10:01:47","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270115P01130000","bid":445.47,"bid_size":500.0,"ask":449.35,"ask_size":500.0,"iv":0.3662,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":447.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.205001831055},{"option":"SPY270115C01140000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":910.0,"iv":0.1677,"open_interest":122.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0341,"theta":-0.0006,"rho":0.0072,"theo":0.0337,"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":0.034999999217689},{"option":"SPY270115P01140000","bid":455.47,"bid_size":500.0,"ask":459.35,"ask_size":500.0,"iv":0.3716,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":457.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.205001831055},{"option":"SPY270115C01150000","bid":0.03,"bid_size":178.0,"ask":0.05,"ask_size":1199.0,"iv":0.1704,"open_interest":815.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0323,"theta":-0.0006,"rho":0.0068,"theo":0.032,"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":0.034999999217689},{"option":"SPY270115P01150000","bid":465.47,"bid_size":500.0,"ask":469.35,"ask_size":282.0,"iv":0.377,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":467.2758,"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":464.205001831055},{"option":"SPY270115C01160000","bid":0.02,"bid_size":1289.0,"ask":0.04,"ask_size":1026.0,"iv":0.1692,"open_interest":1123.0,"volume":1.0,"delta":0.0012,"gamma":0.0,"vega":0.0308,"theta":-0.0006,"rho":0.0064,"theo":0.0307,"change":0.02,"open":0.05,"high":0.05,"low":0.05,"tick":"no_change","last_trade_price":0.05,"last_trade_time":"2026-02-19T09:40:07","percent_change":66.6667,"prev_day_close":0.0299999993294477},{"option":"SPY270115P01160000","bid":475.47,"bid_size":500.0,"ask":479.35,"ask_size":500.0,"iv":0.3823,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":477.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.205001831055},{"option":"SPY270115C01170000","bid":0.02,"bid_size":1186.0,"ask":0.04,"ask_size":1314.0,"iv":0.1717,"open_interest":1332.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0293,"theta":-0.0006,"rho":0.0061,"theo":0.0292,"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":485.47,"bid_size":500.0,"ask":489.35,"ask_size":500.0,"iv":0.3875,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":487.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.205001831055},{"option":"SPY270115C01180000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":596.0,"iv":0.1743,"open_interest":871.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.028,"theta":-0.0005,"rho":0.0058,"theo":0.0279,"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":495.47,"bid_size":500.0,"ask":499.35,"ask_size":500.0,"iv":0.3927,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":497.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.205001831055},{"option":"SPY270115C01190000","bid":0.02,"bid_size":193.0,"ask":0.04,"ask_size":596.0,"iv":0.1768,"open_interest":122.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0267,"theta":-0.0005,"rho":0.0055,"theo":0.0267,"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":505.47,"bid_size":500.0,"ask":509.35,"ask_size":500.0,"iv":0.3979,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":507.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.205001831055},{"option":"SPY270115C01200000","bid":0.02,"bid_size":178.0,"ask":0.04,"ask_size":596.0,"iv":0.1795,"open_interest":279.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0259,"theta":-0.0005,"rho":0.0053,"theo":0.0262,"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":515.47,"bid_size":500.0,"ask":519.35,"ask_size":500.0,"iv":0.403,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":517.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.205017089844},{"option":"SPY270115C01210000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":1.0,"iv":0.1765,"open_interest":958.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0246,"theta":-0.0005,"rho":0.0051,"theo":0.025,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.04,"last_trade_time":"2026-01-21T15:19:09","percent_change":0.0,"prev_day_close":0.0299999993294477},{"option":"SPY270115P01210000","bid":525.47,"bid_size":500.0,"ask":529.35,"ask_size":282.0,"iv":0.408,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":527.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.205017089844},{"option":"SPY270115C01220000","bid":0.02,"bid_size":50.0,"ask":0.03,"ask_size":193.0,"iv":0.1819,"open_interest":2372.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0236,"theta":-0.0005,"rho":0.0048,"theo":0.024,"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":535.47,"bid_size":500.0,"ask":539.35,"ask_size":282.0,"iv":0.413,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":537.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.205017089844},{"option":"SPY270115C01230000","bid":0.01,"bid_size":1089.0,"ask":0.03,"ask_size":596.0,"iv":0.1812,"open_interest":2585.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0223,"theta":-0.0004,"rho":0.0045,"theo":0.0226,"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":545.47,"bid_size":500.0,"ask":549.35,"ask_size":282.0,"iv":0.4179,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":547.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.205017089844},{"option":"SPY270115C01240000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.1835,"open_interest":134.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0214,"theta":-0.0004,"rho":0.0043,"theo":0.0217,"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":0.0249999994412065},{"option":"SPY270115P01240000","bid":555.47,"bid_size":500.0,"ask":559.35,"ask_size":282.0,"iv":0.4228,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":557.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.205017089844},{"option":"SPY270115C01250000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.186,"open_interest":458.0,"volume":0.0,"delta":0.0008,"gamma":0.0,"vega":0.0208,"theta":-0.0004,"rho":0.0042,"theo":0.0213,"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":565.47,"bid_size":500.0,"ask":569.35,"ask_size":282.0,"iv":0.4277,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":567.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.205017089844},{"option":"SPY270115C01260000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":596.0,"iv":0.1882,"open_interest":107.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0197,"theta":-0.0004,"rho":0.004,"theo":0.0202,"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":575.47,"bid_size":500.0,"ask":579.35,"ask_size":282.0,"iv":0.4325,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":577.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.205017089844},{"option":"SPY270115C01270000","bid":0.01,"bid_size":193.0,"ask":0.03,"ask_size":596.0,"iv":0.1905,"open_interest":229.0,"volume":0.0,"delta":0.0007,"gamma":0.0,"vega":0.0189,"theta":-0.0004,"rho":0.0038,"theo":0.0194,"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":585.47,"bid_size":500.0,"ask":589.35,"ask_size":282.0,"iv":0.4372,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":587.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.205017089844},{"option":"SPY270115C01280000","bid":0.01,"bid_size":908.0,"ask":0.03,"ask_size":1026.0,"iv":0.1928,"open_interest":1446.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0181,"theta":-0.0004,"rho":0.0036,"theo":0.0186,"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":595.47,"bid_size":500.0,"ask":599.35,"ask_size":282.0,"iv":0.442,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":597.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.205017089844},{"option":"SPY270115C01290000","bid":0.01,"bid_size":715.0,"ask":0.03,"ask_size":1513.0,"iv":0.195,"open_interest":2860.0,"volume":0.0,"delta":0.0006,"gamma":0.0,"vega":0.0174,"theta":-0.0004,"rho":0.0035,"theo":0.0179,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.01,"last_trade_time":"2026-02-18T13:41:31","percent_change":0.0,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01290000","bid":605.47,"bid_size":500.0,"ask":609.35,"ask_size":282.0,"iv":0.4466,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":607.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.205017089844},{"option":"SPY270115C01300000","bid":0.0,"bid_size":0.0,"ask":0.03,"ask_size":932.0,"iv":0.1932,"open_interest":1291.0,"volume":74.0,"delta":0.0006,"gamma":0.0,"vega":0.0167,"theta":-0.0004,"rho":0.0033,"theo":0.0172,"change":0.0,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T12:48:28","percent_change":2.23517e-6,"prev_day_close":0.0199999995529652},{"option":"SPY270115P01300000","bid":615.47,"bid_size":500.0,"ask":619.35,"ask_size":282.0,"iv":0.4513,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":617.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.205017089844},{"option":"SPY270115C01310000","bid":0.01,"bid_size":100.0,"ask":0.02,"ask_size":178.0,"iv":0.1954,"open_interest":430.0,"volume":61.0,"delta":0.0006,"gamma":0.0,"vega":0.016,"theta":-0.0003,"rho":0.0032,"theo":0.0165,"change":-0.005,"open":0.02,"high":0.03,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T12:48:39","percent_change":-20.0,"prev_day_close":0.0249999994412065},{"option":"SPY270115P01310000","bid":625.47,"bid_size":500.0,"ask":629.35,"ask_size":282.0,"iv":0.4559,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":627.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.205017089844},{"option":"SPY270115C01320000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":309.0,"iv":0.1923,"open_interest":82.0,"volume":5.0,"delta":0.0006,"gamma":0.0,"vega":0.0154,"theta":-0.0003,"rho":0.003,"theo":0.016,"change":0.01,"open":0.02,"high":0.02,"low":0.02,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-19T09:44:06","percent_change":100.0,"prev_day_close":0.00999999977648258},{"option":"SPY270115P01320000","bid":635.47,"bid_size":500.0,"ask":639.35,"ask_size":282.0,"iv":0.4605,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":637.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.205017089844},{"option":"SPY270115C01330000","bid":0.01,"bid_size":97.0,"ask":0.02,"ask_size":193.0,"iv":0.1997,"open_interest":1781.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0148,"theta":-0.0003,"rho":0.0029,"theo":0.0154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.02,"last_trade_time":"2026-02-18T10:15:02","percent_change":0.0,"prev_day_close":0.0149999996647239},{"option":"SPY270115P01330000","bid":645.47,"bid_size":500.0,"ask":649.35,"ask_size":282.0,"iv":0.465,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":647.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.205017089844},{"option":"SPY270115C01340000","bid":0.0,"bid_size":0.0,"ask":0.02,"ask_size":596.0,"iv":0.1964,"open_interest":1489.0,"volume":0.0,"delta":0.0005,"gamma":0.0,"vega":0.0143,"theta":-0.0003,"rho":0.0028,"theo":0.0149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.02,"last_trade_time":"2026-02-18T14:01:57","percent_change":0.0,"prev_day_close":0.00999999977648258},{"option":"SPY270115P01340000","bid":655.47,"bid_size":500.0,"ask":659.35,"ask_size":282.0,"iv":0.4695,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0708,"rho":0.0,"theo":657.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.205017089844},{"option":"SPY270319C00330000","bid":360.55,"bid_size":510.0,"ask":364.43,"ask_size":510.0,"iv":0.4037,"open_interest":2.0,"volume":2.0,"delta":0.9793,"gamma":0.0002,"vega":0.392,"theta":0.0,"rho":3.2118,"theo":362.7795,"change":-3.85,"open":361.91,"high":361.91,"low":361.83,"tick":"down","last_trade_price":361.83,"last_trade_time":"2026-02-19T13:28:33","percent_change":-1.05283,"prev_day_close":365.679992675781},{"option":"SPY270319P00330000","bid":2.95,"bid_size":494.0,"ask":2.97,"ask_size":494.0,"iv":0.4119,"open_interest":3214.0,"volume":10.0,"delta":-0.0239,"gamma":0.0002,"vega":0.4033,"theta":-0.0199,"rho":-0.1998,"theo":2.9434,"change":0.095,"open":2.95,"high":2.95,"low":2.95,"tick":"up","last_trade_price":2.95,"last_trade_time":"2026-02-19T12:08:48","percent_change":3.3275,"prev_day_close":2.8549998998642},{"option":"SPY270319C00335000","bid":355.86,"bid_size":511.0,"ask":359.74,"ask_size":511.0,"iv":0.3995,"open_interest":0.0,"volume":0.0,"delta":0.9782,"gamma":0.0002,"vega":0.4032,"theta":0.0,"rho":3.2554,"theo":358.0939,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":360.985000610352},{"option":"SPY270319P00335000","bid":3.06,"bid_size":490.0,"ask":3.08,"ask_size":490.0,"iv":0.4073,"open_interest":2016.0,"volume":14.0,"delta":-0.025,"gamma":0.0002,"vega":0.4186,"theta":-0.0205,"rho":-0.2083,"theo":3.0616,"change":0.145,"open":3.11,"high":3.11,"low":3.11,"tick":"up","last_trade_price":3.11,"last_trade_time":"2026-02-19T09:36:34","percent_change":4.89039,"prev_day_close":2.9650000333786},{"option":"SPY270319C00340000","bid":351.17,"bid_size":511.0,"ask":355.05,"ask_size":511.0,"iv":0.3952,"open_interest":0.0,"volume":0.0,"delta":0.9771,"gamma":0.0002,"vega":0.4134,"theta":0.0,"rho":3.2994,"theo":353.4102,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":356.294998168945},{"option":"SPY270319P00340000","bid":3.18,"bid_size":486.0,"ask":3.2,"ask_size":486.0,"iv":0.403,"open_interest":776.0,"volume":0.0,"delta":-0.0262,"gamma":0.0002,"vega":0.434,"theta":-0.021,"rho":-0.2174,"theo":3.1807,"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":3.07999992370606},{"option":"SPY270319C00345000","bid":346.48,"bid_size":512.0,"ask":350.37,"ask_size":512.0,"iv":0.3911,"open_interest":0.0,"volume":0.0,"delta":0.976,"gamma":0.0002,"vega":0.4227,"theta":0.0,"rho":3.3438,"theo":348.7281,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":351.605010986328},{"option":"SPY270319P00345000","bid":3.3,"bid_size":482.0,"ask":3.32,"ask_size":482.0,"iv":0.3986,"open_interest":590.0,"volume":14.0,"delta":-0.0273,"gamma":0.0002,"vega":0.45,"theta":-0.0216,"rho":-0.2261,"theo":3.3051,"change":0.135,"open":3.33,"high":3.33,"low":3.33,"tick":"up","last_trade_price":3.33,"last_trade_time":"2026-02-19T09:36:09","percent_change":4.22535,"prev_day_close":3.19500005245209},{"option":"SPY270319C00350000","bid":341.8,"bid_size":512.0,"ask":345.69,"ask_size":512.0,"iv":0.3871,"open_interest":2.0,"volume":0.0,"delta":0.9748,"gamma":0.0002,"vega":0.4445,"theta":0.0,"rho":3.3888,"theo":344.0474,"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":346.919998168945},{"option":"SPY270319P00350000","bid":3.42,"bid_size":476.0,"ask":3.45,"ask_size":476.0,"iv":0.3942,"open_interest":332.0,"volume":1.0,"delta":-0.0285,"gamma":0.0002,"vega":0.4663,"theta":-0.0221,"rho":-0.2359,"theo":3.433,"change":0.145,"open":3.46,"high":3.46,"low":3.46,"tick":"down","last_trade_price":3.46,"last_trade_time":"2026-02-19T14:38:36","percent_change":4.37406,"prev_day_close":3.31499993801117},{"option":"SPY270319C00355000","bid":337.12,"bid_size":513.0,"ask":341.01,"ask_size":513.0,"iv":0.383,"open_interest":7.0,"volume":0.0,"delta":0.9736,"gamma":0.0002,"vega":0.4711,"theta":0.0,"rho":3.4343,"theo":339.3677,"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":342.229995727539},{"option":"SPY270319P00355000","bid":3.55,"bid_size":472.0,"ask":3.58,"ask_size":472.0,"iv":0.39,"open_interest":102.0,"volume":0.0,"delta":-0.0298,"gamma":0.0002,"vega":0.4833,"theta":-0.0227,"rho":-0.2457,"theo":3.5667,"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":3.44000005722046},{"option":"SPY270319C00360000","bid":332.45,"bid_size":514.0,"ask":336.33,"ask_size":514.0,"iv":0.3791,"open_interest":1.0,"volume":0.0,"delta":0.9724,"gamma":0.0002,"vega":0.4968,"theta":0.0,"rho":3.4583,"theo":334.6929,"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":337.559997558594},{"option":"SPY270319P00360000","bid":3.69,"bid_size":152.0,"ask":3.71,"ask_size":468.0,"iv":0.3859,"open_interest":64.0,"volume":0.0,"delta":-0.0311,"gamma":0.0003,"vega":0.5006,"theta":-0.0233,"rho":-0.2563,"theo":3.7022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":3.47,"last_trade_time":"2026-02-18T12:02:31","percent_change":0.0,"prev_day_close":3.5699999332428},{"option":"SPY270319C00365000","bid":327.78,"bid_size":514.0,"ask":331.66,"ask_size":514.0,"iv":0.3752,"open_interest":1.0,"volume":0.0,"delta":0.9711,"gamma":0.0003,"vega":0.5138,"theta":0.0,"rho":3.4986,"theo":330.031,"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":332.880004882812},{"option":"SPY270319P00365000","bid":3.82,"bid_size":464.0,"ask":3.85,"ask_size":464.0,"iv":0.3816,"open_interest":241.0,"volume":0.0,"delta":-0.0324,"gamma":0.0003,"vega":0.5184,"theta":-0.0239,"rho":-0.2673,"theo":3.8393,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.6,"last_trade_time":"2026-02-18T10:35:06","percent_change":0.0,"prev_day_close":3.70000004768372},{"option":"SPY270319C00370000","bid":323.12,"bid_size":515.0,"ask":327.0,"ask_size":515.0,"iv":0.3714,"open_interest":2.0,"volume":0.0,"delta":0.9697,"gamma":0.0003,"vega":0.5307,"theta":0.0,"rho":3.5385,"theo":325.3733,"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":328.210006713867},{"option":"SPY270319P00370000","bid":3.97,"bid_size":148.0,"ask":3.99,"ask_size":458.0,"iv":0.3775,"open_interest":22.0,"volume":0.0,"delta":-0.0339,"gamma":0.0003,"vega":0.5375,"theta":-0.0245,"rho":-0.2787,"theo":3.9864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":3.73,"last_trade_time":"2026-02-18T11:26:38","percent_change":0.0,"prev_day_close":3.83499991893768},{"option":"SPY270319C00375000","bid":318.46,"bid_size":516.0,"ask":322.34,"ask_size":516.0,"iv":0.3674,"open_interest":0.0,"volume":0.0,"delta":0.9683,"gamma":0.0003,"vega":0.5474,"theta":0.0,"rho":3.5783,"theo":320.72,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":323.550003051758},{"option":"SPY270319P00375000","bid":4.11,"bid_size":454.0,"ask":4.14,"ask_size":454.0,"iv":0.3735,"open_interest":52.0,"volume":0.0,"delta":-0.0353,"gamma":0.0003,"vega":0.5567,"theta":-0.0251,"rho":-0.2892,"theo":4.1354,"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":3.98000001907349},{"option":"SPY270319C00380000","bid":313.8,"bid_size":516.0,"ask":317.68,"ask_size":516.0,"iv":0.3634,"open_interest":2.0,"volume":0.0,"delta":0.9668,"gamma":0.0003,"vega":0.5636,"theta":0.0,"rho":3.6181,"theo":316.071,"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":318.889999389648},{"option":"SPY270319P00380000","bid":4.27,"bid_size":146.0,"ask":4.29,"ask_size":448.0,"iv":0.3694,"open_interest":32.0,"volume":0.0,"delta":-0.0368,"gamma":0.0003,"vega":0.5762,"theta":-0.0257,"rho":-0.3013,"theo":4.2897,"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":4.12000012397766},{"option":"SPY270319C00385000","bid":309.16,"bid_size":517.0,"ask":313.04,"ask_size":517.0,"iv":0.3597,"open_interest":0.0,"volume":0.0,"delta":0.9652,"gamma":0.0003,"vega":0.579,"theta":0.0,"rho":3.6579,"theo":311.4265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.229995727539},{"option":"SPY270319P00385000","bid":4.42,"bid_size":517.0,"ask":4.45,"ask_size":588.0,"iv":0.3654,"open_interest":40.0,"volume":0.0,"delta":-0.0384,"gamma":0.0003,"vega":0.596,"theta":-0.0263,"rho":-0.3133,"theo":4.4486,"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":4.27000021934509},{"option":"SPY270319C00390000","bid":304.51,"bid_size":518.0,"ask":308.39,"ask_size":518.0,"iv":0.3558,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0003,"vega":0.5934,"theta":0.0,"rho":3.6982,"theo":306.7863,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.580001831055},{"option":"SPY270319P00390000","bid":4.59,"bid_size":438.0,"ask":4.62,"ask_size":501.0,"iv":0.3615,"open_interest":264.0,"volume":0.0,"delta":-0.04,"gamma":0.0003,"vega":0.6159,"theta":-0.0269,"rho":-0.3259,"theo":4.6109,"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":4.4300000667572},{"option":"SPY270319C00395000","bid":299.88,"bid_size":519.0,"ask":303.76,"ask_size":519.0,"iv":0.3522,"open_interest":0.0,"volume":0.0,"delta":0.962,"gamma":0.0004,"vega":0.6065,"theta":0.0,"rho":3.739,"theo":302.1503,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.940002441406},{"option":"SPY270319P00395000","bid":4.76,"bid_size":580.0,"ask":4.79,"ask_size":572.0,"iv":0.3576,"open_interest":6.0,"volume":0.0,"delta":-0.0418,"gamma":0.0004,"vega":0.637,"theta":-0.0275,"rho":-0.339,"theo":4.7866,"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":4.59500002861023},{"option":"SPY270319C00400000","bid":295.25,"bid_size":520.0,"ask":299.13,"ask_size":520.0,"iv":0.3485,"open_interest":1.0,"volume":0.0,"delta":0.9603,"gamma":0.0004,"vega":0.6261,"theta":0.0,"rho":3.7805,"theo":297.5181,"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":300.300003051758},{"option":"SPY270319P00400000","bid":4.94,"bid_size":428.0,"ask":4.97,"ask_size":496.0,"iv":0.3538,"open_interest":74.0,"volume":2.0,"delta":-0.0435,"gamma":0.0004,"vega":0.6581,"theta":-0.0282,"rho":-0.353,"theo":4.9646,"change":0.245,"open":5.01,"high":5.01,"low":5.01,"tick":"up","last_trade_price":5.01,"last_trade_time":"2026-02-19T13:20:13","percent_change":5.14166,"prev_day_close":4.76500010490418},{"option":"SPY270319C00405000","bid":290.62,"bid_size":521.0,"ask":294.5,"ask_size":521.0,"iv":0.3448,"open_interest":0.0,"volume":0.0,"delta":0.9585,"gamma":0.0004,"vega":0.6591,"theta":0.0,"rho":3.8228,"theo":292.8893,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":295.669998168945},{"option":"SPY270319P00405000","bid":5.13,"bid_size":201.0,"ask":5.16,"ask_size":500.0,"iv":0.35,"open_interest":14.0,"volume":0.0,"delta":-0.0453,"gamma":0.0004,"vega":0.6796,"theta":-0.0288,"rho":-0.3675,"theo":5.1442,"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":4.9449999332428},{"option":"SPY270319C00410000","bid":286.01,"bid_size":522.0,"ask":289.89,"ask_size":522.0,"iv":0.3414,"open_interest":7.0,"volume":0.0,"delta":0.9567,"gamma":0.0004,"vega":0.6966,"theta":0.0,"rho":3.8661,"theo":288.2636,"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":291.050003051758},{"option":"SPY270319P00410000","bid":5.32,"bid_size":416.0,"ask":5.35,"ask_size":568.0,"iv":0.3463,"open_interest":59.0,"volume":0.0,"delta":-0.0473,"gamma":0.0004,"vega":0.7031,"theta":-0.0295,"rho":-0.3824,"theo":5.341,"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":5.12999987602234},{"option":"SPY270319C00415000","bid":281.4,"bid_size":524.0,"ask":285.28,"ask_size":524.0,"iv":0.338,"open_interest":12.0,"volume":0.0,"delta":0.9548,"gamma":0.0004,"vega":0.72,"theta":0.0,"rho":3.8738,"theo":283.6598,"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":286.440002441406},{"option":"SPY270319P00415000","bid":5.52,"bid_size":410.0,"ask":5.55,"ask_size":515.0,"iv":0.3427,"open_interest":137.0,"volume":0.0,"delta":-0.0493,"gamma":0.0004,"vega":0.7272,"theta":-0.0302,"rho":-0.3969,"theo":5.5388,"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":5.3199999332428},{"option":"SPY270319C00420000","bid":276.81,"bid_size":525.0,"ask":280.69,"ask_size":525.0,"iv":0.3346,"open_interest":0.0,"volume":0.0,"delta":0.9527,"gamma":0.0004,"vega":0.7426,"theta":0.0,"rho":3.9084,"theo":279.0648,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":281.830001831055},{"option":"SPY270319P00420000","bid":5.73,"bid_size":404.0,"ask":5.76,"ask_size":193.0,"iv":0.339,"open_interest":275.0,"volume":0.0,"delta":-0.0513,"gamma":0.0004,"vega":0.7519,"theta":-0.0309,"rho":-0.4127,"theo":5.7468,"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":5.52500009536743},{"option":"SPY270319C00425000","bid":272.22,"bid_size":526.0,"ask":276.1,"ask_size":526.0,"iv":0.3311,"open_interest":6.0,"volume":0.0,"delta":0.9506,"gamma":0.0004,"vega":0.765,"theta":-0.0011,"rho":3.9425,"theo":274.4778,"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":277.229995727539},{"option":"SPY270319P00425000","bid":5.95,"bid_size":400.0,"ask":5.98,"ask_size":145.0,"iv":0.3355,"open_interest":438.0,"volume":5.0,"delta":-0.0535,"gamma":0.0005,"vega":0.7773,"theta":-0.0316,"rho":-0.4293,"theo":5.9637,"change":0.195,"open":5.93,"high":5.93,"low":5.93,"tick":"up","last_trade_price":5.93,"last_trade_time":"2026-02-19T10:30:38","percent_change":3.40018,"prev_day_close":5.73499989509582},{"option":"SPY270319C00430000","bid":267.64,"bid_size":528.0,"ask":271.52,"ask_size":528.0,"iv":0.3277,"open_interest":1.0,"volume":0.0,"delta":0.9484,"gamma":0.0005,"vega":0.7868,"theta":-0.0024,"rho":3.9765,"theo":269.8993,"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":272.639999389648},{"option":"SPY270319P00430000","bid":6.18,"bid_size":398.0,"ask":6.21,"ask_size":500.0,"iv":0.332,"open_interest":469.0,"volume":0.0,"delta":-0.0558,"gamma":0.0005,"vega":0.8026,"theta":-0.0323,"rho":-0.446,"theo":6.1851,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.93,"last_trade_time":"2026-02-18T14:18:17","percent_change":0.0,"prev_day_close":5.95000004768372},{"option":"SPY270319C00435000","bid":263.06,"bid_size":530.0,"ask":266.94,"ask_size":530.0,"iv":0.3242,"open_interest":1.0,"volume":0.0,"delta":0.9461,"gamma":0.0005,"vega":0.8075,"theta":-0.0036,"rho":4.0107,"theo":265.3292,"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":268.050003051758},{"option":"SPY270319P00435000","bid":6.42,"bid_size":396.0,"ask":6.45,"ask_size":551.0,"iv":0.3285,"open_interest":86.0,"volume":0.0,"delta":-0.0581,"gamma":0.0005,"vega":0.8287,"theta":-0.033,"rho":-0.465,"theo":6.4212,"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":6.17499995231628},{"option":"SPY270319C00440000","bid":258.5,"bid_size":531.0,"ask":262.38,"ask_size":531.0,"iv":0.3209,"open_interest":0.0,"volume":0.0,"delta":0.9437,"gamma":0.0005,"vega":0.8266,"theta":-0.0048,"rho":4.0454,"theo":260.7672,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":263.479995727539},{"option":"SPY270319P00440000","bid":6.67,"bid_size":187.0,"ask":6.7,"ask_size":570.0,"iv":0.3251,"open_interest":278.0,"volume":0.0,"delta":-0.0606,"gamma":0.0005,"vega":0.8554,"theta":-0.0338,"rho":-0.4842,"theo":6.6673,"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":6.41499996185303},{"option":"SPY270319C00445000","bid":253.94,"bid_size":533.0,"ask":257.82,"ask_size":533.0,"iv":0.3175,"open_interest":450.0,"volume":0.0,"delta":0.9412,"gamma":0.0005,"vega":0.8438,"theta":-0.0061,"rho":4.0812,"theo":256.2131,"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":258.910003662109},{"option":"SPY270319P00445000","bid":6.92,"bid_size":445.0,"ask":6.96,"ask_size":542.0,"iv":0.3217,"open_interest":22.0,"volume":0.0,"delta":-0.0632,"gamma":0.0006,"vega":0.883,"theta":-0.0345,"rho":-0.5029,"theo":6.924,"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":6.66499996185303},{"option":"SPY270319C00450000","bid":249.4,"bid_size":535.0,"ask":253.28,"ask_size":535.0,"iv":0.3144,"open_interest":451.0,"volume":0.0,"delta":0.9386,"gamma":0.0006,"vega":0.8766,"theta":-0.0074,"rho":4.1182,"theo":251.666,"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":254.360000610352},{"option":"SPY270319P00450000","bid":7.19,"bid_size":443.0,"ask":7.23,"ask_size":458.0,"iv":0.3184,"open_interest":387.0,"volume":0.0,"delta":-0.0659,"gamma":0.0006,"vega":0.9112,"theta":-0.0353,"rho":-0.5234,"theo":7.192,"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":6.91499996185303},{"option":"SPY270319C00455000","bid":244.87,"bid_size":537.0,"ask":248.75,"ask_size":537.0,"iv":0.3113,"open_interest":1.0,"volume":0.0,"delta":0.9359,"gamma":0.0006,"vega":0.9226,"theta":-0.0087,"rho":4.1567,"theo":247.1252,"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":249.815002441406},{"option":"SPY270319P00455000","bid":7.47,"bid_size":438.0,"ask":7.51,"ask_size":489.0,"iv":0.3151,"open_interest":493.0,"volume":0.0,"delta":-0.0686,"gamma":0.0006,"vega":0.9413,"theta":-0.0361,"rho":-0.5453,"theo":7.4716,"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":7.18499994277954},{"option":"SPY270319C00460000","bid":240.35,"bid_size":539.0,"ask":244.23,"ask_size":539.0,"iv":0.3083,"open_interest":1.0,"volume":0.0,"delta":0.9331,"gamma":0.0006,"vega":0.9628,"theta":-0.01,"rho":4.1535,"theo":242.6028,"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":245.285003662109},{"option":"SPY270319P00460000","bid":7.77,"bid_size":182.0,"ask":7.8,"ask_size":123.0,"iv":0.3118,"open_interest":235.0,"volume":0.0,"delta":-0.0716,"gamma":0.0006,"vega":0.9725,"theta":-0.0369,"rho":-0.5656,"theo":7.764,"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":7.46499991416931},{"option":"SPY270319C00465000","bid":235.84,"bid_size":541.0,"ask":239.72,"ask_size":541.0,"iv":0.3051,"open_interest":2.0,"volume":0.0,"delta":0.9302,"gamma":0.0006,"vega":0.9922,"theta":-0.0113,"rho":4.1803,"theo":238.1039,"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":240.769996643066},{"option":"SPY270319P00465000","bid":8.07,"bid_size":431.0,"ask":8.11,"ask_size":477.0,"iv":0.3086,"open_interest":60.0,"volume":0.0,"delta":-0.0747,"gamma":0.0007,"vega":1.0048,"theta":-0.0377,"rho":-0.5872,"theo":8.077,"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":7.76500010490418},{"option":"SPY270319C00470000","bid":231.35,"bid_size":544.0,"ask":235.23,"ask_size":544.0,"iv":0.302,"open_interest":2.0,"volume":0.0,"delta":0.927,"gamma":0.0007,"vega":1.0214,"theta":-0.0126,"rho":4.2065,"theo":233.618,"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":236.26000213623},{"option":"SPY270319P00470000","bid":8.39,"bid_size":426.0,"ask":8.43,"ask_size":471.0,"iv":0.3055,"open_interest":946.0,"volume":0.0,"delta":-0.0779,"gamma":0.0007,"vega":1.0367,"theta":-0.0386,"rho":-0.6116,"theo":8.3977,"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":8.06500005722046},{"option":"SPY270319C00475000","bid":226.87,"bid_size":546.0,"ask":230.75,"ask_size":546.0,"iv":0.2989,"open_interest":1.0,"volume":0.0,"delta":0.9238,"gamma":0.0007,"vega":1.0496,"theta":-0.014,"rho":4.2323,"theo":229.1451,"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":231.769996643066},{"option":"SPY270319P00475000","bid":8.73,"bid_size":368.0,"ask":8.77,"ask_size":446.0,"iv":0.3024,"open_interest":818.0,"volume":7.0,"delta":-0.0812,"gamma":0.0007,"vega":1.0692,"theta":-0.0394,"rho":-0.6376,"theo":8.73,"change":0.225,"open":8.61,"high":8.61,"low":8.61,"tick":"down","last_trade_price":8.61,"last_trade_time":"2026-02-19T12:43:00","percent_change":2.68337,"prev_day_close":8.38499975204468},{"option":"SPY270319C00480000","bid":222.41,"bid_size":549.0,"ask":226.29,"ask_size":549.0,"iv":0.296,"open_interest":3.0,"volume":0.0,"delta":0.9204,"gamma":0.0007,"vega":1.0763,"theta":-0.0153,"rho":4.2585,"theo":224.6853,"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":227.290000915527},{"option":"SPY270319P00480000","bid":9.08,"bid_size":174.0,"ask":9.12,"ask_size":587.0,"iv":0.2994,"open_interest":2021.0,"volume":0.0,"delta":-0.0847,"gamma":0.0008,"vega":1.1029,"theta":-0.0403,"rho":-0.6636,"theo":9.0797,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":8.66,"last_trade_time":"2026-02-18T14:22:04","percent_change":0.0,"prev_day_close":8.72499990463257},{"option":"SPY270319C00485000","bid":217.96,"bid_size":552.0,"ask":221.84,"ask_size":552.0,"iv":0.293,"open_interest":63.0,"volume":0.0,"delta":0.9169,"gamma":0.0008,"vega":1.1005,"theta":-0.0167,"rho":4.2857,"theo":220.2378,"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":222.82999420166},{"option":"SPY270319P00485000","bid":9.44,"bid_size":217.0,"ask":9.48,"ask_size":443.0,"iv":0.2963,"open_interest":797.0,"volume":1.0,"delta":-0.0883,"gamma":0.0008,"vega":1.1367,"theta":-0.0411,"rho":-0.6896,"theo":9.445,"change":0.43,"open":9.5,"high":9.5,"low":9.5,"tick":"up","last_trade_price":9.5,"last_trade_time":"2026-02-19T12:53:11","percent_change":4.7409,"prev_day_close":9.07000017166138},{"option":"SPY270319C00490000","bid":213.53,"bid_size":555.0,"ask":217.41,"ask_size":555.0,"iv":0.2902,"open_interest":1.0,"volume":0.0,"delta":0.9133,"gamma":0.0008,"vega":1.1219,"theta":-0.0181,"rho":4.3147,"theo":215.8017,"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":218.379997253418},{"option":"SPY270319P00490000","bid":9.82,"bid_size":214.0,"ask":9.86,"ask_size":466.0,"iv":0.2933,"open_interest":65.0,"volume":0.0,"delta":-0.0921,"gamma":0.0008,"vega":1.1715,"theta":-0.042,"rho":-0.7184,"theo":9.8263,"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":9.43499994277954},{"option":"SPY270319C00495000","bid":209.11,"bid_size":558.0,"ask":212.99,"ask_size":558.0,"iv":0.2873,"open_interest":2.0,"volume":0.0,"delta":0.9095,"gamma":0.0008,"vega":1.1713,"theta":-0.0194,"rho":4.3461,"theo":211.3756,"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":213.939994812012},{"option":"SPY270319P00495000","bid":10.21,"bid_size":212.0,"ask":10.26,"ask_size":259.0,"iv":0.2903,"open_interest":428.0,"volume":0.0,"delta":-0.0959,"gamma":0.0008,"vega":1.2085,"theta":-0.0429,"rho":-0.7463,"theo":10.2173,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.71,"last_trade_time":"2026-02-18T14:03:04","percent_change":0.0,"prev_day_close":9.81500005722046},{"option":"SPY270319C00500000","bid":206.01,"bid_size":5.0,"ask":208.51,"ask_size":22.0,"iv":0.2894,"open_interest":37.0,"volume":0.0,"delta":0.9057,"gamma":0.0008,"vega":1.2328,"theta":-0.0208,"rho":4.3763,"theo":206.9581,"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":209.530006408691},{"option":"SPY270319P00500000","bid":10.62,"bid_size":210.0,"ask":10.67,"ask_size":267.0,"iv":0.2874,"open_interest":1270.0,"volume":5.0,"delta":-0.1,"gamma":0.0009,"vega":1.2465,"theta":-0.0438,"rho":-0.7749,"theo":10.6328,"change":0.45,"open":10.66,"high":10.66,"low":10.66,"tick":"no_change","last_trade_price":10.66,"last_trade_time":"2026-02-19T13:10:36","percent_change":4.40745,"prev_day_close":10.2099995613098},{"option":"SPY270319C00505000","bid":200.32,"bid_size":564.0,"ask":204.13,"ask_size":22.0,"iv":0.2815,"open_interest":24.0,"volume":0.0,"delta":0.9015,"gamma":0.0009,"vega":1.2687,"theta":-0.0222,"rho":4.3502,"theo":202.5836,"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":205.129997253418},{"option":"SPY270319P00505000","bid":11.06,"bid_size":111.0,"ask":11.1,"ask_size":246.0,"iv":0.2844,"open_interest":532.0,"volume":4.0,"delta":-0.1043,"gamma":0.0009,"vega":1.2841,"theta":-0.0447,"rho":-0.8047,"theo":11.0673,"change":0.29,"open":10.91,"high":10.91,"low":10.91,"tick":"down","last_trade_price":10.91,"last_trade_time":"2026-02-19T10:09:31","percent_change":2.73069,"prev_day_close":10.6200003623962},{"option":"SPY270319C00510000","bid":195.96,"bid_size":569.0,"ask":199.69,"ask_size":23.0,"iv":0.2784,"open_interest":12.0,"volume":10.0,"delta":0.8972,"gamma":0.0009,"vega":1.3044,"theta":-0.0236,"rho":4.3664,"theo":198.2266,"change":-2.65,"open":198.09,"high":198.09,"low":198.09,"tick":"down","last_trade_price":198.09,"last_trade_time":"2026-02-19T11:48:56","percent_change":-1.32011,"prev_day_close":200.73999786377},{"option":"SPY270319P00510000","bid":11.5,"bid_size":204.0,"ask":11.55,"ask_size":279.0,"iv":0.2816,"open_interest":640.0,"volume":0.0,"delta":-0.1088,"gamma":0.001,"vega":1.3223,"theta":-0.0457,"rho":-0.8385,"theo":11.5205,"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":11.0549998283386},{"option":"SPY270319C00515000","bid":191.61,"bid_size":572.0,"ask":195.42,"ask_size":22.0,"iv":0.2759,"open_interest":1.0,"volume":0.0,"delta":0.8927,"gamma":0.001,"vega":1.339,"theta":-0.025,"rho":4.382,"theo":193.8873,"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":196.379997253418},{"option":"SPY270319P00515000","bid":11.97,"bid_size":201.0,"ask":12.02,"ask_size":287.0,"iv":0.2788,"open_interest":420.0,"volume":0.0,"delta":-0.1135,"gamma":0.001,"vega":1.3625,"theta":-0.0466,"rho":-0.8699,"theo":12.0003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.47,"last_trade_time":"2026-02-18T15:50:06","percent_change":0.0,"prev_day_close":11.5},{"option":"SPY270319C00520000","bid":187.29,"bid_size":575.0,"ask":191.09,"ask_size":22.0,"iv":0.2732,"open_interest":4.0,"volume":0.0,"delta":0.8881,"gamma":0.001,"vega":1.3716,"theta":-0.0264,"rho":4.3981,"theo":189.5653,"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":192.040000915527},{"option":"SPY270319P00520000","bid":12.46,"bid_size":199.0,"ask":12.51,"ask_size":297.0,"iv":0.2759,"open_interest":564.0,"volume":3.0,"delta":-0.1182,"gamma":0.001,"vega":1.4013,"theta":-0.0475,"rho":-0.9058,"theo":12.485,"change":0.67,"open":12.64,"high":12.64,"low":12.64,"tick":"up","last_trade_price":12.64,"last_trade_time":"2026-02-19T13:20:07","percent_change":5.59733,"prev_day_close":11.9699997901916},{"option":"SPY270319C00525000","bid":182.98,"bid_size":579.0,"ask":186.79,"ask_size":22.0,"iv":0.2705,"open_interest":530.0,"volume":0.0,"delta":0.8832,"gamma":0.001,"vega":1.4009,"theta":-0.0279,"rho":4.4159,"theo":185.2596,"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":187.709999084473},{"option":"SPY270319P00525000","bid":12.97,"bid_size":196.0,"ask":13.02,"ask_size":281.0,"iv":0.2732,"open_interest":583.0,"volume":0.0,"delta":-0.1233,"gamma":0.0011,"vega":1.4411,"theta":-0.0485,"rho":-0.9445,"theo":13.0062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.11,"last_trade_time":"2026-02-18T10:21:23","percent_change":0.0,"prev_day_close":12.4599995613098},{"option":"SPY270319C00530000","bid":178.7,"bid_size":584.0,"ask":182.51,"ask_size":23.0,"iv":0.268,"open_interest":6.0,"volume":0.0,"delta":0.8783,"gamma":0.0011,"vega":1.4265,"theta":-0.0293,"rho":4.4364,"theo":180.9685,"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":183.409996032715},{"option":"SPY270319P00530000","bid":13.5,"bid_size":193.0,"ask":13.55,"ask_size":231.0,"iv":0.2704,"open_interest":658.0,"volume":4.0,"delta":-0.1284,"gamma":0.0011,"vega":1.484,"theta":-0.0494,"rho":-0.9805,"theo":13.5302,"change":0.495,"open":13.42,"high":13.47,"low":13.42,"tick":"up","last_trade_price":13.47,"last_trade_time":"2026-02-19T13:48:20","percent_change":3.81503,"prev_day_close":12.9749999046326},{"option":"SPY270319C00535000","bid":174.44,"bid_size":589.0,"ask":178.24,"ask_size":23.0,"iv":0.2654,"open_interest":1.0,"volume":0.0,"delta":0.8731,"gamma":0.0011,"vega":1.4844,"theta":-0.0307,"rho":4.4607,"theo":176.6896,"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":179.129997253418},{"option":"SPY270319P00535000","bid":14.05,"bid_size":190.0,"ask":14.11,"ask_size":232.0,"iv":0.2677,"open_interest":526.0,"volume":5.0,"delta":-0.1339,"gamma":0.0012,"vega":1.5277,"theta":-0.0504,"rho":-1.0158,"theo":14.0961,"change":0.71,"open":14.22,"high":14.22,"low":14.22,"tick":"no_change","last_trade_price":14.22,"last_trade_time":"2026-02-19T13:21:20","percent_change":5.25537,"prev_day_close":13.5099997520447},{"option":"SPY270319C00540000","bid":170.19,"bid_size":592.0,"ask":174.0,"ask_size":23.0,"iv":0.2629,"open_interest":14.0,"volume":0.0,"delta":0.8678,"gamma":0.0012,"vega":1.5503,"theta":-0.0321,"rho":4.4257,"theo":172.4302,"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":174.86499786377},{"option":"SPY270319P00540000","bid":14.63,"bid_size":188.0,"ask":14.68,"ask_size":159.0,"iv":0.265,"open_interest":469.0,"volume":13.0,"delta":-0.1395,"gamma":0.0012,"vega":1.5691,"theta":-0.0513,"rho":-1.0544,"theo":14.6671,"change":0.645,"open":14.31,"high":14.82,"low":14.31,"tick":"up","last_trade_price":14.71,"last_trade_time":"2026-02-19T14:53:39","percent_change":4.58585,"prev_day_close":14.0650000572205},{"option":"SPY270319C00545000","bid":165.98,"bid_size":597.0,"ask":169.79,"ask_size":23.0,"iv":0.2604,"open_interest":1.0,"volume":0.0,"delta":0.8622,"gamma":0.0012,"vega":1.5912,"theta":-0.0335,"rho":4.4306,"theo":168.2174,"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":170.625},{"option":"SPY270319P00545000","bid":15.23,"bid_size":184.0,"ask":15.29,"ask_size":225.0,"iv":0.2623,"open_interest":815.0,"volume":0.0,"delta":-0.1454,"gamma":0.0013,"vega":1.6125,"theta":-0.0522,"rho":-1.0933,"theo":15.2701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":14.17,"last_trade_time":"2026-02-18T11:44:48","percent_change":0.0,"prev_day_close":14.6449999809265},{"option":"SPY270319C00550000","bid":161.78,"bid_size":602.0,"ask":165.57,"ask_size":23.0,"iv":0.2576,"open_interest":135.0,"volume":20.0,"delta":0.8563,"gamma":0.0013,"vega":1.6313,"theta":-0.0349,"rho":4.4345,"theo":164.0266,"change":-2.09,"open":164.19,"high":164.19,"low":164.19,"tick":"down","last_trade_price":164.19,"last_trade_time":"2026-02-19T09:41:07","percent_change":-1.25692,"prev_day_close":166.279998779297},{"option":"SPY270319P00550000","bid":15.86,"bid_size":182.0,"ask":15.92,"ask_size":222.0,"iv":0.2597,"open_interest":1859.0,"volume":2.0,"delta":-0.1515,"gamma":0.0013,"vega":1.6561,"theta":-0.0532,"rho":-1.1353,"theo":15.9081,"change":0.525,"open":15.93,"high":15.93,"low":15.77,"tick":"down","last_trade_price":15.77,"last_trade_time":"2026-02-19T14:06:33","percent_change":3.44375,"prev_day_close":15.2450003623962},{"option":"SPY270319C00555000","bid":157.61,"bid_size":607.0,"ask":161.42,"ask_size":23.0,"iv":0.2551,"open_interest":6.0,"volume":0.0,"delta":0.8503,"gamma":0.0013,"vega":1.6694,"theta":-0.0362,"rho":4.4384,"theo":159.8576,"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":162.214996337891},{"option":"SPY270319P00555000","bid":16.51,"bid_size":180.0,"ask":16.57,"ask_size":180.0,"iv":0.2571,"open_interest":620.0,"volume":0.0,"delta":-0.1578,"gamma":0.0014,"vega":1.699,"theta":-0.0541,"rho":-1.1819,"theo":16.56,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.06,"last_trade_time":"2026-02-18T09:39:37","percent_change":0.0,"prev_day_close":15.875},{"option":"SPY270319C00560000","bid":153.46,"bid_size":613.0,"ask":157.27,"ask_size":24.0,"iv":0.2525,"open_interest":37.0,"volume":0.0,"delta":0.844,"gamma":0.0014,"vega":1.7042,"theta":-0.0376,"rho":4.444,"theo":155.7093,"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":158.040000915527},{"option":"SPY270319P00560000","bid":17.19,"bid_size":178.0,"ask":17.25,"ask_size":178.0,"iv":0.2545,"open_interest":263.0,"volume":0.0,"delta":-0.1643,"gamma":0.0014,"vega":1.7431,"theta":-0.055,"rho":-1.2293,"theo":17.2359,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":16.07,"last_trade_time":"2026-02-18T11:26:27","percent_change":0.0,"prev_day_close":16.5349998474121},{"option":"SPY270319C00565000","bid":149.34,"bid_size":619.0,"ask":153.15,"ask_size":24.0,"iv":0.25,"open_interest":2.0,"volume":0.0,"delta":0.8376,"gamma":0.0014,"vega":1.7347,"theta":-0.0389,"rho":4.4531,"theo":151.5797,"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":153.900001525879},{"option":"SPY270319P00565000","bid":17.9,"bid_size":176.0,"ask":17.96,"ask_size":176.0,"iv":0.2519,"open_interest":96.0,"volume":0.0,"delta":-0.1711,"gamma":0.0015,"vega":1.7911,"theta":-0.0559,"rho":-1.271,"theo":17.9383,"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":17.2250003814697},{"option":"SPY270319C00570000","bid":145.24,"bid_size":624.0,"ask":149.05,"ask_size":24.0,"iv":0.2476,"open_interest":29.0,"volume":0.0,"delta":0.831,"gamma":0.0015,"vega":1.7773,"theta":-0.0403,"rho":4.4671,"theo":147.4657,"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":149.780006408691},{"option":"SPY270319P00570000","bid":18.64,"bid_size":94.0,"ask":18.7,"ask_size":175.0,"iv":0.2494,"open_interest":937.0,"volume":0.0,"delta":-0.1782,"gamma":0.0015,"vega":1.8364,"theta":-0.0568,"rho":-1.3159,"theo":18.6711,"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":17.9299993515015},{"option":"SPY270319C00575000","bid":142.69,"bid_size":6.0,"ask":143.58,"ask_size":36.0,"iv":0.2455,"open_interest":29.0,"volume":0.0,"delta":0.8241,"gamma":0.0015,"vega":1.857,"theta":-0.0416,"rho":4.4673,"theo":143.3656,"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":146.185005187988},{"option":"SPY270319P00575000","bid":19.4,"bid_size":172.0,"ask":19.46,"ask_size":93.0,"iv":0.2468,"open_interest":680.0,"volume":0.0,"delta":-0.1854,"gamma":0.0016,"vega":1.8809,"theta":-0.0577,"rho":-1.3627,"theo":19.4194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":18.8,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":18.6750001907349},{"option":"SPY270319C00580000","bid":138.75,"bid_size":100.0,"ask":139.53,"ask_size":100.0,"iv":0.2432,"open_interest":15.0,"volume":8.0,"delta":0.8169,"gamma":0.0016,"vega":1.9004,"theta":-0.0428,"rho":4.4092,"theo":139.3276,"change":-2.39,"open":141.16,"high":141.16,"low":139.73,"tick":"down","last_trade_price":139.73,"last_trade_time":"2026-02-19T11:46:55","percent_change":-1.68168,"prev_day_close":142.120002746582},{"option":"SPY270319P00580000","bid":20.2,"bid_size":92.0,"ask":20.26,"ask_size":171.0,"iv":0.2442,"open_interest":851.0,"volume":5.0,"delta":-0.1931,"gamma":0.0016,"vega":1.9263,"theta":-0.0586,"rho":-1.4106,"theo":20.2214,"change":0.605,"open":19.72,"high":20.05,"low":19.72,"tick":"up","last_trade_price":20.05,"last_trade_time":"2026-02-19T14:06:33","percent_change":3.11134,"prev_day_close":19.4449996948242},{"option":"SPY270319C00585000","bid":134.74,"bid_size":6.0,"ask":135.51,"ask_size":37.0,"iv":0.2406,"open_interest":27.0,"volume":0.0,"delta":0.8095,"gamma":0.0016,"vega":1.9426,"theta":-0.0441,"rho":4.4002,"theo":135.3355,"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":137.465003967285},{"option":"SPY270319P00585000","bid":21.02,"bid_size":169.0,"ask":21.09,"ask_size":169.0,"iv":0.2417,"open_interest":1317.0,"volume":4.0,"delta":-0.201,"gamma":0.0017,"vega":1.9705,"theta":-0.0594,"rho":-1.4642,"theo":21.0397,"change":0.35,"open":20.6,"high":20.6,"low":20.6,"tick":"up","last_trade_price":20.6,"last_trade_time":"2026-02-19T11:34:25","percent_change":1.7284,"prev_day_close":20.25},{"option":"SPY270319C00590000","bid":130.68,"bid_size":37.0,"ask":131.53,"ask_size":37.0,"iv":0.2379,"open_interest":50.0,"volume":0.0,"delta":0.8018,"gamma":0.0017,"vega":1.983,"theta":-0.0453,"rho":4.3903,"theo":131.3315,"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":133.415000915527},{"option":"SPY270319P00590000","bid":21.87,"bid_size":168.0,"ask":21.94,"ask_size":91.0,"iv":0.2392,"open_interest":413.0,"volume":1.0,"delta":-0.2091,"gamma":0.0018,"vega":2.0149,"theta":-0.0602,"rho":-1.5182,"theo":21.8866,"change":0.45,"open":21.53,"high":21.53,"low":21.53,"tick":"up","last_trade_price":21.53,"last_trade_time":"2026-02-19T10:23:13","percent_change":2.13473,"prev_day_close":21.0799999237061},{"option":"SPY270319C00595000","bid":126.75,"bid_size":6.0,"ask":127.56,"ask_size":38.0,"iv":0.2354,"open_interest":56.0,"volume":1.0,"delta":0.7938,"gamma":0.0017,"vega":2.0193,"theta":-0.0465,"rho":4.3834,"theo":127.3719,"change":0.125,"open":129.56,"high":129.56,"low":129.56,"tick":"up","last_trade_price":129.56,"last_trade_time":"2026-02-19T09:53:05","percent_change":0.0965755,"prev_day_close":129.434997558594},{"option":"SPY270319P00595000","bid":22.76,"bid_size":165.0,"ask":22.83,"ask_size":165.0,"iv":0.2366,"open_interest":191.0,"volume":0.0,"delta":-0.2175,"gamma":0.0018,"vega":2.0633,"theta":-0.061,"rho":-1.5688,"theo":22.7646,"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":21.9399995803833},{"option":"SPY270319C00600000","bid":122.84,"bid_size":6.0,"ask":123.63,"ask_size":38.0,"iv":0.2329,"open_interest":167.0,"volume":0.0,"delta":0.7856,"gamma":0.0018,"vega":2.0507,"theta":-0.0476,"rho":4.3815,"theo":123.4345,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":127.58,"last_trade_time":"2026-02-18T13:01:25","percent_change":0.0,"prev_day_close":125.485000610352},{"option":"SPY270319P00600000","bid":23.68,"bid_size":164.0,"ask":23.75,"ask_size":89.0,"iv":0.2341,"open_interest":1417.0,"volume":6.0,"delta":-0.2262,"gamma":0.0019,"vega":2.11,"theta":-0.0618,"rho":-1.6217,"theo":23.68,"change":1.025,"open":23.4,"high":23.86,"low":23.4,"tick":"up","last_trade_price":23.86,"last_trade_time":"2026-02-19T14:42:41","percent_change":4.48872,"prev_day_close":22.835000038147},{"option":"SPY270319C00605000","bid":119.04,"bid_size":6.0,"ask":119.73,"ask_size":39.0,"iv":0.2307,"open_interest":38.0,"volume":0.0,"delta":0.7772,"gamma":0.0018,"vega":2.0966,"theta":-0.0488,"rho":4.3868,"theo":119.5152,"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":121.595001220703},{"option":"SPY270319P00605000","bid":24.63,"bid_size":163.0,"ask":24.71,"ask_size":163.0,"iv":0.2316,"open_interest":3074.0,"volume":3.0,"delta":-0.2353,"gamma":0.002,"vega":2.1548,"theta":-0.0625,"rho":-1.6745,"theo":24.6308,"change":0.485,"open":24.25,"high":24.25,"low":24.25,"tick":"up","last_trade_price":24.25,"last_trade_time":"2026-02-19T11:38:33","percent_change":2.04082,"prev_day_close":23.7649993896484},{"option":"SPY270319C00610000","bid":115.13,"bid_size":103.0,"ask":115.84,"ask_size":103.0,"iv":0.2281,"open_interest":367.0,"volume":1.0,"delta":0.7685,"gamma":0.0019,"vega":2.1706,"theta":-0.0499,"rho":4.3089,"theo":115.6273,"change":-0.66,"open":117.02,"high":117.02,"low":117.02,"tick":"up","last_trade_price":117.02,"last_trade_time":"2026-02-19T11:35:40","percent_change":-0.560843,"prev_day_close":117.680000305176},{"option":"SPY270319P00610000","bid":25.62,"bid_size":160.0,"ask":25.7,"ask_size":160.0,"iv":0.229,"open_interest":628.0,"volume":4.0,"delta":-0.2447,"gamma":0.002,"vega":2.1982,"theta":-0.0632,"rho":-1.7301,"theo":25.6168,"change":0.665,"open":25.37,"high":25.39,"low":25.37,"tick":"up","last_trade_price":25.39,"last_trade_time":"2026-02-19T10:29:45","percent_change":2.68958,"prev_day_close":24.7250003814697},{"option":"SPY270319C00615000","bid":111.3,"bid_size":6.0,"ask":112.02,"ask_size":6.0,"iv":0.2255,"open_interest":49.0,"volume":0.0,"delta":0.7594,"gamma":0.002,"vega":2.213,"theta":-0.0509,"rho":4.2852,"theo":111.8022,"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":113.860000610352},{"option":"SPY270319P00615000","bid":26.65,"bid_size":86.0,"ask":26.73,"ask_size":159.0,"iv":0.2265,"open_interest":95.0,"volume":0.0,"delta":-0.2545,"gamma":0.0021,"vega":2.2404,"theta":-0.0639,"rho":-1.7907,"theo":26.637,"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":25.7250003814697},{"option":"SPY270319C00620000","bid":107.52,"bid_size":6.0,"ask":108.22,"ask_size":6.0,"iv":0.223,"open_interest":76.0,"volume":0.0,"delta":0.75,"gamma":0.002,"vega":2.2536,"theta":-0.0519,"rho":4.2605,"theo":108.0097,"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":110.115001678467},{"option":"SPY270319P00620000","bid":27.71,"bid_size":157.0,"ask":27.79,"ask_size":157.0,"iv":0.2239,"open_interest":571.0,"volume":0.0,"delta":-0.2645,"gamma":0.0022,"vega":2.283,"theta":-0.0645,"rho":-1.8509,"theo":27.6918,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":25.94,"last_trade_time":"2026-02-18T13:20:32","percent_change":0.0,"prev_day_close":26.7599992752075},{"option":"SPY270319C00625000","bid":103.76,"bid_size":41.0,"ask":104.46,"ask_size":41.0,"iv":0.2204,"open_interest":236.0,"volume":0.0,"delta":0.7404,"gamma":0.0021,"vega":2.2909,"theta":-0.0528,"rho":4.2376,"theo":104.2491,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":107.0,"last_trade_time":"2026-02-18T13:43:20","percent_change":0.0,"prev_day_close":106.235000610352},{"option":"SPY270319P00625000","bid":28.81,"bid_size":84.0,"ask":28.89,"ask_size":156.0,"iv":0.2214,"open_interest":66.0,"volume":0.0,"delta":-0.2749,"gamma":0.0022,"vega":2.3279,"theta":-0.0651,"rho":-1.9087,"theo":28.7864,"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":27.8300008773804},{"option":"SPY270319C00630000","bid":100.11,"bid_size":41.0,"ask":100.73,"ask_size":41.0,"iv":0.218,"open_interest":54.0,"volume":0.0,"delta":0.7304,"gamma":0.0022,"vega":2.3235,"theta":-0.0537,"rho":4.2199,"theo":100.5177,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":104.47,"last_trade_time":"2026-02-18T11:16:42","percent_change":0.0,"prev_day_close":102.5},{"option":"SPY270319P00630000","bid":29.94,"bid_size":154.0,"ask":30.03,"ask_size":154.0,"iv":0.2188,"open_interest":1135.0,"volume":0.0,"delta":-0.2858,"gamma":0.0023,"vega":2.371,"theta":-0.0657,"rho":-1.9676,"theo":29.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.17,"last_trade_time":"2026-02-18T10:47:14","percent_change":0.0,"prev_day_close":28.9399995803833},{"option":"SPY270319C00635000","bid":96.38,"bid_size":7.0,"ask":97.03,"ask_size":42.0,"iv":0.2155,"open_interest":27.0,"volume":0.0,"delta":0.7202,"gamma":0.0022,"vega":2.3505,"theta":-0.0546,"rho":4.2111,"theo":96.8106,"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":98.7649993896484},{"option":"SPY270319P00635000","bid":31.12,"bid_size":152.0,"ask":31.21,"ask_size":152.0,"iv":0.2162,"open_interest":1751.0,"volume":1.0,"delta":-0.297,"gamma":0.0024,"vega":2.4114,"theta":-0.0662,"rho":-2.022,"theo":31.1138,"change":0.42,"open":30.5,"high":30.5,"low":30.5,"tick":"up","last_trade_price":30.5,"last_trade_time":"2026-02-19T10:18:02","percent_change":1.39627,"prev_day_close":30.0800008773804},{"option":"SPY270319C00640000","bid":92.74,"bid_size":7.0,"ask":93.37,"ask_size":43.0,"iv":0.2131,"open_interest":54.0,"volume":0.0,"delta":0.7096,"gamma":0.0023,"vega":2.4251,"theta":-0.0554,"rho":4.1513,"theo":93.1274,"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":95.0449981689453},{"option":"SPY270319P00640000","bid":32.34,"bid_size":151.0,"ask":32.44,"ask_size":151.0,"iv":0.2136,"open_interest":964.0,"volume":4.0,"delta":-0.3086,"gamma":0.0025,"vega":2.4494,"theta":-0.0666,"rho":-2.0841,"theo":32.3425,"change":0.495,"open":31.77,"high":31.77,"low":31.77,"tick":"up","last_trade_price":31.77,"last_trade_time":"2026-02-19T11:34:25","percent_change":1.58274,"prev_day_close":31.2749996185303},{"option":"SPY270319C00645000","bid":89.16,"bid_size":119.0,"ask":89.72,"ask_size":119.0,"iv":0.2104,"open_interest":38.0,"volume":9.0,"delta":0.6986,"gamma":0.0024,"vega":2.4631,"theta":-0.056,"rho":4.0805,"theo":89.527,"change":-1.685,"open":90.5,"high":90.5,"low":89.75,"tick":"down","last_trade_price":89.75,"last_trade_time":"2026-02-19T12:48:04","percent_change":-1.84284,"prev_day_close":91.435001373291},{"option":"SPY270319P00645000","bid":33.61,"bid_size":148.0,"ask":33.71,"ask_size":148.0,"iv":0.211,"open_interest":2567.0,"volume":4.0,"delta":-0.3206,"gamma":0.0026,"vega":2.4861,"theta":-0.0671,"rho":-2.1517,"theo":33.6123,"change":0.59,"open":33.1,"high":33.1,"low":33.1,"tick":"up","last_trade_price":33.1,"last_trade_time":"2026-02-19T10:55:47","percent_change":1.81483,"prev_day_close":32.5100002288818},{"option":"SPY270319C00650000","bid":85.65,"bid_size":116.0,"ask":86.16,"ask_size":116.0,"iv":0.2079,"open_interest":90.0,"volume":2.0,"delta":0.6873,"gamma":0.0024,"vega":2.499,"theta":-0.0567,"rho":4.0396,"theo":85.9665,"change":-1.12,"open":86.72,"high":86.74,"low":86.72,"tick":"up","last_trade_price":86.74,"last_trade_time":"2026-02-19T12:31:06","percent_change":-1.27476,"prev_day_close":87.8600006103516},{"option":"SPY270319P00650000","bid":34.93,"bid_size":145.0,"ask":35.03,"ask_size":145.0,"iv":0.2084,"open_interest":2085.0,"volume":6.0,"delta":-0.333,"gamma":0.0026,"vega":2.5219,"theta":-0.0674,"rho":-2.2105,"theo":34.911,"change":0.705,"open":34.24,"high":34.49,"low":34.24,"tick":"up","last_trade_price":34.49,"last_trade_time":"2026-02-19T12:27:03","percent_change":2.08672,"prev_day_close":33.7850017547607},{"option":"SPY270319C00655000","bid":82.09,"bid_size":7.0,"ask":82.66,"ask_size":45.0,"iv":0.2052,"open_interest":22.0,"volume":0.0,"delta":0.6757,"gamma":0.0025,"vega":2.5315,"theta":-0.0572,"rho":4.0009,"theo":82.4453,"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":84.2749977111816},{"option":"SPY270319P00655000","bid":36.29,"bid_size":159.0,"ask":36.39,"ask_size":76.0,"iv":0.2057,"open_interest":1557.0,"volume":0.0,"delta":-0.346,"gamma":0.0027,"vega":2.5581,"theta":-0.0677,"rho":-2.2719,"theo":36.2986,"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":35.1149997711182},{"option":"SPY270319C00660000","bid":78.67,"bid_size":7.0,"ask":79.18,"ask_size":45.0,"iv":0.2028,"open_interest":48.0,"volume":0.0,"delta":0.6637,"gamma":0.0026,"vega":2.5593,"theta":-0.0577,"rho":3.9698,"theo":78.9598,"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":80.7600021362305},{"option":"SPY270319P00660000","bid":37.71,"bid_size":155.0,"ask":37.82,"ask_size":139.0,"iv":0.2031,"open_interest":1215.0,"volume":2.0,"delta":-0.3594,"gamma":0.0028,"vega":2.5903,"theta":-0.068,"rho":-2.3258,"theo":37.7283,"change":0.89,"open":37.38,"high":37.38,"low":37.38,"tick":"down","last_trade_price":37.38,"last_trade_time":"2026-02-19T09:30:01","percent_change":2.43902,"prev_day_close":36.4899997711182},{"option":"SPY270319C00665000","bid":75.19,"bid_size":46.0,"ask":75.74,"ask_size":46.0,"iv":0.2002,"open_interest":175.0,"volume":0.0,"delta":0.6513,"gamma":0.0026,"vega":2.5819,"theta":-0.0582,"rho":3.9509,"theo":75.5034,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":78.9,"last_trade_time":"2026-02-18T10:53:36","percent_change":0.0,"prev_day_close":77.375},{"option":"SPY270319P00665000","bid":39.18,"bid_size":136.0,"ask":39.3,"ask_size":136.0,"iv":0.2005,"open_interest":2309.0,"volume":0.0,"delta":-0.3734,"gamma":0.0029,"vega":2.619,"theta":-0.0682,"rho":-2.3904,"theo":39.213,"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":37.9200000762939},{"option":"SPY270319C00670000","bid":71.87,"bid_size":121.0,"ask":72.29,"ask_size":121.0,"iv":0.1978,"open_interest":61.0,"volume":10.0,"delta":0.6386,"gamma":0.0027,"vega":2.6379,"theta":-0.0585,"rho":3.8288,"theo":72.0957,"change":-0.585,"open":73.35,"high":73.35,"low":73.35,"tick":"down","last_trade_price":73.35,"last_trade_time":"2026-02-19T11:10:04","percent_change":-0.791232,"prev_day_close":73.9349975585938},{"option":"SPY270319P00670000","bid":40.71,"bid_size":262.0,"ask":40.83,"ask_size":133.0,"iv":0.1978,"open_interest":1730.0,"volume":1.0,"delta":-0.3876,"gamma":0.003,"vega":2.6459,"theta":-0.0683,"rho":-2.4568,"theo":40.7291,"change":0.595,"open":40.01,"high":40.01,"low":40.01,"tick":"up","last_trade_price":40.01,"last_trade_time":"2026-02-19T10:53:27","percent_change":1.50958,"prev_day_close":39.4150009155273},{"option":"SPY270319C00675000","bid":68.5,"bid_size":48.0,"ask":69.01,"ask_size":48.0,"iv":0.195,"open_interest":212.0,"volume":1.0,"delta":0.6255,"gamma":0.0028,"vega":2.666,"theta":-0.0588,"rho":3.7711,"theo":68.7715,"change":-0.07,"open":70.46,"high":70.46,"low":70.46,"tick":"down","last_trade_price":70.46,"last_trade_time":"2026-02-19T11:00:18","percent_change":-0.0992468,"prev_day_close":70.5299987792969},{"option":"SPY270319P00675000","bid":42.3,"bid_size":141.0,"ask":42.42,"ask_size":130.0,"iv":0.1952,"open_interest":1478.0,"volume":0.0,"delta":-0.4026,"gamma":0.0031,"vega":2.6684,"theta":-0.0683,"rho":-2.503,"theo":42.3396,"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":40.9599990844727},{"option":"SPY270319C00680000","bid":65.27,"bid_size":136.0,"ask":65.72,"ask_size":136.0,"iv":0.1925,"open_interest":248.0,"volume":6.0,"delta":0.612,"gamma":0.0028,"vega":2.6911,"theta":-0.0589,"rho":3.7139,"theo":65.4968,"change":-1.685,"open":66.92,"high":66.92,"low":65.52,"tick":"down","last_trade_price":65.52,"last_trade_time":"2026-02-19T13:16:21","percent_change":-2.50725,"prev_day_close":67.2049980163574},{"option":"SPY270319P00680000","bid":43.95,"bid_size":254.0,"ask":44.08,"ask_size":185.0,"iv":0.1925,"open_interest":880.0,"volume":103.0,"delta":-0.418,"gamma":0.0032,"vega":2.6891,"theta":-0.0683,"rho":-2.5665,"theo":43.9823,"change":1.435,"open":43.56,"high":44.0,"low":43.56,"tick":"no_change","last_trade_price":44.0,"last_trade_time":"2026-02-19T12:50:11","percent_change":3.37132,"prev_day_close":42.564998626709},{"option":"SPY270319C00685000","bid":62.01,"bid_size":121.0,"ask":62.49,"ask_size":121.0,"iv":0.1897,"open_interest":240.0,"volume":16.0,"delta":0.5981,"gamma":0.0029,"vega":2.7123,"theta":-0.059,"rho":3.6634,"theo":62.2692,"change":-1.935,"open":62.65,"high":63.98,"low":62.0,"tick":"down","last_trade_price":62.0,"last_trade_time":"2026-02-19T12:54:25","percent_change":-3.02651,"prev_day_close":63.9349994659424},{"option":"SPY270319P00685000","bid":45.68,"bid_size":134.0,"ask":45.81,"ask_size":127.0,"iv":0.1899,"open_interest":604.0,"volume":0.0,"delta":-0.4343,"gamma":0.0032,"vega":2.7038,"theta":-0.0683,"rho":-2.6117,"theo":45.7501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.52,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":44.2399997711182},{"option":"SPY270319C00690000","bid":58.84,"bid_size":52.0,"ask":59.3,"ask_size":52.0,"iv":0.1871,"open_interest":484.0,"volume":3.0,"delta":0.5838,"gamma":0.003,"vega":2.7294,"theta":-0.059,"rho":3.6274,"theo":59.097,"change":-0.92,"open":59.8,"high":59.8,"low":59.8,"tick":"down","last_trade_price":59.8,"last_trade_time":"2026-02-19T12:36:20","percent_change":-1.51515,"prev_day_close":60.7199993133545},{"option":"SPY270319P00690000","bid":47.47,"bid_size":131.0,"ask":47.61,"ask_size":204.0,"iv":0.1872,"open_interest":1956.0,"volume":0.0,"delta":-0.4509,"gamma":0.0034,"vega":2.7193,"theta":-0.0681,"rho":-2.6826,"theo":47.5432,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":46.16,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":45.9899997711182},{"option":"SPY270319C00695000","bid":55.74,"bid_size":53.0,"ask":56.19,"ask_size":53.0,"iv":0.1846,"open_interest":291.0,"volume":0.0,"delta":0.569,"gamma":0.0031,"vega":2.757,"theta":-0.0589,"rho":3.4957,"theo":55.94,"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":57.5399990081787},{"option":"SPY270319P00695000","bid":49.35,"bid_size":127.0,"ask":49.49,"ask_size":123.0,"iv":0.1846,"open_interest":1167.0,"volume":0.0,"delta":-0.4681,"gamma":0.0034,"vega":2.7244,"theta":-0.0679,"rho":-2.6997,"theo":49.4164,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":47.72,"last_trade_time":"2026-02-18T16:09:02","percent_change":0.0,"prev_day_close":47.8150005340576},{"option":"SPY270319C00700000","bid":52.75,"bid_size":144.0,"ask":53.12,"ask_size":144.0,"iv":0.182,"open_interest":499.0,"volume":100.0,"delta":0.554,"gamma":0.0031,"vega":2.7714,"theta":-0.0586,"rho":3.4208,"theo":52.9055,"change":-0.975,"open":53.5,"high":53.5,"low":53.5,"tick":"down","last_trade_price":53.5,"last_trade_time":"2026-02-19T12:40:04","percent_change":-1.78981,"prev_day_close":54.4750003814697},{"option":"SPY270319P00700000","bid":51.3,"bid_size":125.0,"ask":51.45,"ask_size":122.0,"iv":0.182,"open_interest":8532.0,"volume":0.0,"delta":-0.4862,"gamma":0.0036,"vega":2.7259,"theta":-0.0678,"rho":-2.7673,"theo":51.3822,"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":49.7150001525879},{"option":"SPY270319C00705000","bid":49.86,"bid_size":118.0,"ask":49.95,"ask_size":118.0,"iv":0.1792,"open_interest":819.0,"volume":1.0,"delta":0.5385,"gamma":0.0032,"vega":2.7823,"theta":-0.0583,"rho":3.3469,"theo":49.9339,"change":0.105,"open":51.5,"high":51.5,"low":51.5,"tick":"up","last_trade_price":51.5,"last_trade_time":"2026-02-19T09:55:59","percent_change":0.204299,"prev_day_close":51.3950004577637},{"option":"SPY270319P00705000","bid":53.34,"bid_size":121.0,"ask":53.49,"ask_size":191.0,"iv":0.1793,"open_interest":3396.0,"volume":0.0,"delta":-0.5049,"gamma":0.0037,"vega":2.716,"theta":-0.0675,"rho":-2.7863,"theo":53.4207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.84,"last_trade_time":"2026-02-18T10:11:20","percent_change":0.0,"prev_day_close":51.7000007629394},{"option":"SPY270319C00710000","bid":46.95,"bid_size":123.0,"ask":47.04,"ask_size":120.0,"iv":0.1766,"open_interest":385.0,"volume":3.0,"delta":0.5226,"gamma":0.0032,"vega":2.79,"theta":-0.0579,"rho":3.2826,"theo":47.023,"change":-0.845,"open":47.6,"high":47.6,"low":47.6,"tick":"down","last_trade_price":47.6,"last_trade_time":"2026-02-19T12:36:20","percent_change":-1.74425,"prev_day_close":48.4449996948242},{"option":"SPY270319P00710000","bid":55.47,"bid_size":121.0,"ask":55.63,"ask_size":121.0,"iv":0.1766,"open_interest":3058.0,"volume":0.0,"delta":-0.5241,"gamma":0.0038,"vega":2.7127,"theta":-0.0671,"rho":-2.8434,"theo":55.5386,"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":53.7749996185303},{"option":"SPY270319C00715000","bid":44.12,"bid_size":125.0,"ask":44.21,"ask_size":121.0,"iv":0.1741,"open_interest":840.0,"volume":1.0,"delta":0.5063,"gamma":0.0033,"vega":2.7957,"theta":-0.0573,"rho":3.2378,"theo":44.1641,"change":-0.98,"open":44.59,"high":44.59,"low":44.59,"tick":"down","last_trade_price":44.59,"last_trade_time":"2026-02-19T12:15:12","percent_change":-2.15054,"prev_day_close":45.5699996948242},{"option":"SPY270319P00715000","bid":57.69,"bid_size":181.0,"ask":57.85,"ask_size":181.0,"iv":0.174,"open_interest":561.0,"volume":10.0,"delta":-0.5443,"gamma":0.0039,"vega":2.6906,"theta":-0.0668,"rho":-2.8294,"theo":57.7717,"change":0.835,"open":56.97,"high":57.35,"low":56.72,"tick":"down","last_trade_price":56.72,"last_trade_time":"2026-02-19T09:53:36","percent_change":1.49414,"prev_day_close":55.8850002288818},{"option":"SPY270319C00720000","bid":41.36,"bid_size":127.0,"ask":41.45,"ask_size":121.0,"iv":0.1715,"open_interest":433.0,"volume":0.0,"delta":0.4897,"gamma":0.0033,"vega":2.7912,"theta":-0.0567,"rho":3.0755,"theo":41.3892,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.15,"last_trade_time":"2026-02-18T11:02:05","percent_change":0.0,"prev_day_close":42.7649993896484},{"option":"SPY270319P00720000","bid":60.01,"bid_size":120.0,"ask":60.17,"ask_size":120.0,"iv":0.1713,"open_interest":25.0,"volume":0.0,"delta":-0.5655,"gamma":0.004,"vega":2.6667,"theta":-0.0665,"rho":-2.8625,"theo":60.1182,"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":58.1999988555908},{"option":"SPY270319C00725000","bid":38.69,"bid_size":121.0,"ask":38.77,"ask_size":65.0,"iv":0.169,"open_interest":500.0,"volume":1.0,"delta":0.4727,"gamma":0.0034,"vega":2.7854,"theta":-0.0559,"rho":2.9848,"theo":38.7266,"change":-0.395,"open":39.65,"high":39.65,"low":39.65,"tick":"up","last_trade_price":39.65,"last_trade_time":"2026-02-19T09:49:08","percent_change":-0.98639,"prev_day_close":40.0450000762939},{"option":"SPY270319P00725000","bid":62.44,"bid_size":113.0,"ask":62.61,"ask_size":118.0,"iv":0.1687,"open_interest":1203.0,"volume":0.0,"delta":-0.5875,"gamma":0.0041,"vega":2.6181,"theta":-0.0661,"rho":-2.8656,"theo":62.5925,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":58.84,"last_trade_time":"2026-02-18T11:40:35","percent_change":0.0,"prev_day_close":60.5700016021728},{"option":"SPY270319C00730000","bid":36.1,"bid_size":249.0,"ask":36.18,"ask_size":122.0,"iv":0.1664,"open_interest":326.0,"volume":11.0,"delta":0.4555,"gamma":0.0034,"vega":2.7763,"theta":-0.0551,"rho":2.9009,"theo":36.1448,"change":-1.33,"open":37.15,"high":37.15,"low":36.08,"tick":"down","last_trade_price":36.08,"last_trade_time":"2026-02-19T13:45:01","percent_change":-3.5552,"prev_day_close":37.4099998474121},{"option":"SPY270319P00730000","bid":64.83,"bid_size":47.0,"ask":65.37,"ask_size":47.0,"iv":0.1662,"open_interest":30.0,"volume":0.0,"delta":-0.61,"gamma":0.0042,"vega":2.5835,"theta":-0.0657,"rho":-2.8518,"theo":65.1528,"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":63.0500011444092},{"option":"SPY270319C00735000","bid":33.61,"bid_size":66.0,"ask":33.69,"ask_size":123.0,"iv":0.164,"open_interest":713.0,"volume":0.0,"delta":0.4378,"gamma":0.0034,"vega":2.7672,"theta":-0.0541,"rho":2.8369,"theo":33.6365,"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":34.8650016784668},{"option":"SPY270319P00735000","bid":67.56,"bid_size":30.0,"ask":68.08,"ask_size":30.0,"iv":0.1636,"open_interest":10.0,"volume":0.0,"delta":-0.6337,"gamma":0.0043,"vega":2.513,"theta":-0.0652,"rho":-2.7864,"theo":67.879,"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":65.6599998474121},{"option":"SPY270319C00740000","bid":31.21,"bid_size":140.0,"ask":31.28,"ask_size":68.0,"iv":0.1616,"open_interest":75.0,"volume":11.0,"delta":0.42,"gamma":0.0035,"vega":2.7385,"theta":-0.053,"rho":2.6786,"theo":31.2099,"change":-0.315,"open":32.5,"high":32.5,"low":32.1,"tick":"no_change","last_trade_price":32.1,"last_trade_time":"2026-02-19T11:10:56","percent_change":-0.971775,"prev_day_close":32.4150009155273},{"option":"SPY270319P00740000","bid":70.34,"bid_size":43.0,"ask":70.93,"ask_size":43.0,"iv":0.1611,"open_interest":3.0,"volume":0.0,"delta":-0.6584,"gamma":0.0044,"vega":2.447,"theta":-0.0648,"rho":-2.7554,"theo":70.7235,"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":68.4150009155274},{"option":"SPY270319C00745000","bid":28.91,"bid_size":145.0,"ask":28.98,"ask_size":128.0,"iv":0.1592,"open_interest":768.0,"volume":0.0,"delta":0.402,"gamma":0.0035,"vega":2.7074,"theta":-0.0519,"rho":2.5763,"theo":28.9259,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":30.09,"last_trade_time":"2026-02-18T09:57:36","percent_change":0.0,"prev_day_close":30.0600004196167},{"option":"SPY270319P00745000","bid":71.97,"bid_size":4.0,"ask":73.93,"ask_size":7.0,"iv":0.156,"open_interest":3.0,"volume":0.0,"delta":-0.6833,"gamma":0.0045,"vega":2.3618,"theta":-0.0641,"rho":-2.7039,"theo":73.7158,"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":71.3050003051758},{"option":"SPY270319C00750000","bid":26.71,"bid_size":151.0,"ask":26.79,"ask_size":132.0,"iv":0.1569,"open_interest":418.0,"volume":8.0,"delta":0.384,"gamma":0.0035,"vega":2.6778,"theta":-0.0506,"rho":2.482,"theo":26.74,"change":-1.055,"open":27.03,"high":27.76,"low":26.76,"tick":"down","last_trade_price":26.76,"last_trade_time":"2026-02-19T14:38:28","percent_change":-3.79292,"prev_day_close":27.8150005340576},{"option":"SPY270319P00750000","bid":74.83,"bid_size":4.0,"ask":78.36,"ask_size":4.0,"iv":0.1559,"open_interest":51.0,"volume":0.0,"delta":-0.7094,"gamma":0.0046,"vega":2.2576,"theta":-0.0634,"rho":-2.5968,"theo":76.8678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":72.21,"last_trade_time":"2026-02-18T11:02:37","percent_change":0.0,"prev_day_close":74.3350028991699},{"option":"SPY270319C00755000","bid":24.62,"bid_size":157.0,"ask":24.69,"ask_size":78.0,"iv":0.1547,"open_interest":225.0,"volume":501.0,"delta":0.3657,"gamma":0.0035,"vega":2.651,"theta":-0.0492,"rho":2.4113,"theo":24.6425,"change":-0.67,"open":25.64,"high":25.75,"low":25.0,"tick":"down","last_trade_price":25.0,"last_trade_time":"2026-02-19T14:12:23","percent_change":-2.61005,"prev_day_close":25.6700000762939},{"option":"SPY270319P00755000","bid":78.11,"bid_size":324.0,"ask":81.86,"ask_size":3.0,"iv":0.1538,"open_interest":13.0,"volume":0.0,"delta":-0.7359,"gamma":0.0047,"vega":2.1348,"theta":-0.062,"rho":-2.4985,"theo":80.19,"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":78.2799987792969},{"option":"SPY270319C00760000","bid":22.64,"bid_size":164.0,"ask":22.71,"ask_size":139.0,"iv":0.1526,"open_interest":910.0,"volume":0.0,"delta":0.3475,"gamma":0.0035,"vega":2.6004,"theta":-0.0478,"rho":2.2458,"theo":22.6471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.11,"last_trade_time":"2026-02-18T13:51:20","percent_change":0.0,"prev_day_close":23.6400003433228},{"option":"SPY270319P00760000","bid":81.58,"bid_size":607.0,"ask":85.46,"ask_size":607.0,"iv":0.1518,"open_interest":10.0,"volume":0.0,"delta":-0.7623,"gamma":0.0047,"vega":2.02,"theta":-0.0602,"rho":-2.3668,"theo":83.6588,"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":80.9150009155274},{"option":"SPY270319C00765000","bid":20.77,"bid_size":183.0,"ask":20.84,"ask_size":166.0,"iv":0.1505,"open_interest":966.0,"volume":2.0,"delta":0.3295,"gamma":0.0034,"vega":2.539,"theta":-0.0463,"rho":2.1396,"theo":20.7975,"change":0.11,"open":21.49,"high":21.82,"low":21.49,"tick":"up","last_trade_price":21.82,"last_trade_time":"2026-02-19T10:39:08","percent_change":0.506679,"prev_day_close":21.710000038147},{"option":"SPY270319P00765000","bid":85.23,"bid_size":584.0,"ask":89.11,"ask_size":584.0,"iv":0.1497,"open_interest":21.0,"volume":0.0,"delta":-0.7893,"gamma":0.0046,"vega":1.8672,"theta":-0.0578,"rho":-2.2562,"theo":87.3117,"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":84.4850006103516},{"option":"SPY270319C00770000","bid":19.02,"bid_size":80.0,"ask":19.08,"ask_size":148.0,"iv":0.1486,"open_interest":413.0,"volume":1.0,"delta":0.3117,"gamma":0.0034,"vega":2.4899,"theta":-0.0448,"rho":2.047,"theo":19.051,"change":-0.56,"open":19.34,"high":19.34,"low":19.34,"tick":"down","last_trade_price":19.34,"last_trade_time":"2026-02-19T12:15:12","percent_change":-2.81407,"prev_day_close":19.9000005722046},{"option":"SPY270319P00770000","bid":89.15,"bid_size":23.0,"ask":92.94,"ask_size":567.0,"iv":0.148,"open_interest":5.0,"volume":0.0,"delta":-0.8155,"gamma":0.0045,"vega":1.6948,"theta":-0.0543,"rho":-2.0707,"theo":91.1445,"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":88.0999984741211},{"option":"SPY270319C00775000","bid":17.37,"bid_size":178.0,"ask":17.43,"ask_size":204.0,"iv":0.1468,"open_interest":2276.0,"volume":1.0,"delta":0.2939,"gamma":0.0034,"vega":2.4493,"theta":-0.0432,"rho":1.9839,"theo":17.3913,"change":-0.415,"open":17.79,"high":17.79,"low":17.79,"tick":"down","last_trade_price":17.79,"last_trade_time":"2026-02-19T09:35:25","percent_change":-2.27959,"prev_day_close":18.2049999237061},{"option":"SPY270319P00775000","bid":93.16,"bid_size":22.0,"ask":96.94,"ask_size":552.0,"iv":0.1464,"open_interest":7.0,"volume":0.0,"delta":-0.8407,"gamma":0.0044,"vega":1.5577,"theta":-0.0502,"rho":-1.869,"theo":95.1064,"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":92.0249977111816},{"option":"SPY270319C00780000","bid":15.84,"bid_size":128.0,"ask":15.89,"ask_size":119.0,"iv":0.145,"open_interest":1735.0,"volume":6.0,"delta":0.2766,"gamma":0.0033,"vega":2.3599,"theta":-0.0415,"rho":1.8072,"theo":15.8591,"change":-0.055,"open":16.56,"high":16.56,"low":16.56,"tick":"up","last_trade_price":16.56,"last_trade_time":"2026-02-19T10:07:30","percent_change":-0.331025,"prev_day_close":16.6149997711182},{"option":"SPY270319P00780000","bid":97.23,"bid_size":535.0,"ask":101.11,"ask_size":535.0,"iv":0.1443,"open_interest":10.0,"volume":0.0,"delta":-0.8661,"gamma":0.0042,"vega":1.3711,"theta":-0.0448,"rho":-1.7648,"theo":99.2587,"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":96.125},{"option":"SPY270319C00785000","bid":14.41,"bid_size":158.0,"ask":14.47,"ask_size":216.0,"iv":0.1434,"open_interest":1688.0,"volume":0.0,"delta":0.2598,"gamma":0.0032,"vega":2.2875,"theta":-0.0398,"rho":1.7078,"theo":14.4466,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.1,"last_trade_time":"2026-02-18T15:42:37","percent_change":0.0,"prev_day_close":15.1349997520447},{"option":"SPY270319P00785000","bid":101.56,"bid_size":524.0,"ask":105.44,"ask_size":524.0,"iv":0.1429,"open_interest":1.0,"volume":0.0,"delta":-0.8912,"gamma":0.0042,"vega":1.1772,"theta":-0.0388,"rho":-1.5642,"theo":103.5575,"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":100.395000457764},{"option":"SPY270319C00790000","bid":13.09,"bid_size":87.0,"ask":13.14,"ask_size":211.0,"iv":0.1418,"open_interest":1202.0,"volume":5.0,"delta":0.2434,"gamma":0.0032,"vega":2.2265,"theta":-0.0381,"rho":1.6301,"theo":13.1328,"change":-0.73,"open":13.04,"high":13.32,"low":13.04,"tick":"down","last_trade_price":13.04,"last_trade_time":"2026-02-19T14:39:17","percent_change":-5.30138,"prev_day_close":13.7699999809265},{"option":"SPY270319P00790000","bid":106.04,"bid_size":515.0,"ask":109.93,"ask_size":515.0,"iv":0.1422,"open_interest":0.0,"volume":0.0,"delta":-0.9189,"gamma":0.0047,"vega":1.0303,"theta":-0.0325,"rho":-1.1882,"theo":107.9577,"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":104.849998474121},{"option":"SPY270319C00795000","bid":11.87,"bid_size":164.0,"ask":11.92,"ask_size":217.0,"iv":0.1405,"open_interest":552.0,"volume":3.0,"delta":0.2272,"gamma":0.0031,"vega":2.1676,"theta":-0.0364,"rho":1.4929,"theo":11.885,"change":-0.39,"open":12.29,"high":12.29,"low":11.73,"tick":"up","last_trade_price":12.11,"last_trade_time":"2026-02-19T14:24:38","percent_change":-3.12,"prev_day_close":12.5},{"option":"SPY270319P00795000","bid":110.71,"bid_size":507.0,"ask":114.59,"ask_size":507.0,"iv":0.142,"open_interest":1.0,"volume":0.0,"delta":-0.9428,"gamma":0.0046,"vega":0.8233,"theta":-0.0312,"rho":-0.7848,"theo":112.5503,"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":109.465000152588},{"option":"SPY270319C00800000","bid":10.74,"bid_size":166.0,"ask":10.79,"ask_size":210.0,"iv":0.1391,"open_interest":6955.0,"volume":2.0,"delta":0.2119,"gamma":0.003,"vega":2.0542,"theta":-0.0346,"rho":1.3975,"theo":10.7736,"change":-0.655,"open":10.94,"high":10.94,"low":10.67,"tick":"down","last_trade_price":10.67,"last_trade_time":"2026-02-19T13:20:00","percent_change":-5.78367,"prev_day_close":11.3250002861023},{"option":"SPY270319P00800000","bid":115.0,"bid_size":10.0,"ask":119.5,"ask_size":10.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-0.9628,"gamma":0.004,"vega":0.5548,"theta":-0.041,"rho":-0.2795,"theo":117.3037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":114.2,"last_trade_time":"2026-02-18T15:47:07","percent_change":0.0,"prev_day_close":115.380001068115},{"option":"SPY270319C00805000","bid":9.71,"bid_size":170.0,"ask":9.76,"ask_size":232.0,"iv":0.1378,"open_interest":1994.0,"volume":11.0,"delta":0.1972,"gamma":0.0029,"vega":1.979,"theta":-0.0329,"rho":1.3153,"theo":9.7472,"change":-0.05,"open":9.88,"high":10.2,"low":9.88,"tick":"no_change","last_trade_price":10.2,"last_trade_time":"2026-02-19T10:07:40","percent_change":-0.487805,"prev_day_close":10.25},{"option":"SPY270319P00805000","bid":120.46,"bid_size":500.0,"ask":124.34,"ask_size":324.0,"iv":0.1455,"open_interest":0.0,"volume":0.0,"delta":-0.9799,"gamma":0.0023,"vega":0.2335,"theta":-0.072,"rho":0.0,"theo":122.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.380001068115},{"option":"SPY270319C00810000","bid":8.76,"bid_size":174.0,"ask":8.81,"ask_size":139.0,"iv":0.1367,"open_interest":1017.0,"volume":0.0,"delta":0.183,"gamma":0.0028,"vega":1.9159,"theta":-0.0312,"rho":1.2595,"theo":8.7894,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.79,"last_trade_time":"2026-02-18T12:19:31","percent_change":0.0,"prev_day_close":9.25999975204468},{"option":"SPY270319P00810000","bid":125.47,"bid_size":500.0,"ask":129.34,"ask_size":324.0,"iv":0.1497,"open_interest":0.0,"volume":0.0,"delta":-0.9918,"gamma":0.001,"vega":0.0106,"theta":-0.072,"rho":0.0,"theo":127.2758,"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":124.209999084473},{"option":"SPY270319C00815000","bid":7.9,"bid_size":212.0,"ask":7.95,"ask_size":192.0,"iv":0.1357,"open_interest":854.0,"volume":1.0,"delta":0.1696,"gamma":0.0027,"vega":1.8275,"theta":-0.0295,"rho":1.1218,"theo":7.926,"change":-0.49,"open":7.87,"high":7.87,"low":7.87,"tick":"down","last_trade_price":7.87,"last_trade_time":"2026-02-19T13:39:32","percent_change":-5.86125,"prev_day_close":8.3600001335144},{"option":"SPY270319P00815000","bid":130.0,"bid_size":10.0,"ask":134.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9991,"gamma":0.0001,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.379997253418},{"option":"SPY270319C00820000","bid":7.12,"bid_size":213.0,"ask":7.15,"ask_size":1.0,"iv":0.1346,"open_interest":528.0,"volume":9.0,"delta":0.157,"gamma":0.0025,"vega":1.7237,"theta":-0.0278,"rho":1.0448,"theo":7.1525,"change":-0.42,"open":7.3,"high":7.3,"low":7.1,"tick":"up","last_trade_price":7.12,"last_trade_time":"2026-02-19T14:50:11","percent_change":-5.57029,"prev_day_close":7.53999996185303},{"option":"SPY270319P00820000","bid":135.47,"bid_size":500.0,"ask":139.35,"ask_size":324.0,"iv":0.1577,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":137.2758,"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":134.379997253418},{"option":"SPY270319C00825000","bid":6.41,"bid_size":188.0,"ask":6.45,"ask_size":150.0,"iv":0.1338,"open_interest":36.0,"volume":1.0,"delta":0.1449,"gamma":0.0024,"vega":1.6498,"theta":-0.0262,"rho":0.9847,"theo":6.4344,"change":-0.235,"open":6.56,"high":6.56,"low":6.56,"tick":"down","last_trade_price":6.56,"last_trade_time":"2026-02-19T14:24:38","percent_change":-3.45843,"prev_day_close":6.79500007629394},{"option":"SPY270319P00825000","bid":140.47,"bid_size":500.0,"ask":144.35,"ask_size":324.0,"iv":0.1616,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.205001831055},{"option":"SPY270319C00830000","bid":5.77,"bid_size":222.0,"ask":5.81,"ask_size":249.0,"iv":0.1331,"open_interest":1218.0,"volume":11.0,"delta":0.1335,"gamma":0.0023,"vega":1.5836,"theta":-0.0247,"rho":0.8855,"theo":5.7768,"change":-0.37,"open":5.81,"high":5.81,"low":5.71,"tick":"up","last_trade_price":5.75,"last_trade_time":"2026-02-19T13:22:21","percent_change":-6.04575,"prev_day_close":6.11999988555908},{"option":"SPY270319P00830000","bid":145.0,"bid_size":10.0,"ask":149.5,"ask_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":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.375},{"option":"SPY270319C00835000","bid":5.18,"bid_size":204.0,"ask":5.23,"ask_size":249.0,"iv":0.1324,"open_interest":66.0,"volume":0.0,"delta":0.123,"gamma":0.0022,"vega":1.4873,"theta":-0.0232,"rho":0.8183,"theo":5.2022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.42,"last_trade_time":"2026-02-18T15:17:39","percent_change":0.0,"prev_day_close":5.50999999046326},{"option":"SPY270319P00835000","bid":150.46,"bid_size":500.0,"ask":154.34,"ask_size":324.0,"iv":0.169,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.375},{"option":"SPY270319C00840000","bid":4.66,"bid_size":212.0,"ask":4.7,"ask_size":169.0,"iv":0.1317,"open_interest":215.0,"volume":0.0,"delta":0.1132,"gamma":0.0021,"vega":1.3979,"theta":-0.0217,"rho":0.7612,"theo":4.6812,"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":4.95499992370606},{"option":"SPY270319P00840000","bid":155.46,"bid_size":500.0,"ask":159.34,"ask_size":324.0,"iv":0.1728,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.209999084473},{"option":"SPY270319C00845000","bid":4.19,"bid_size":234.0,"ask":4.23,"ask_size":299.0,"iv":0.1312,"open_interest":18.0,"volume":1.0,"delta":0.104,"gamma":0.002,"vega":1.3338,"theta":-0.0204,"rho":0.7217,"theo":4.2064,"change":-0.17,"open":4.29,"high":4.29,"low":4.29,"tick":"down","last_trade_price":4.29,"last_trade_time":"2026-02-19T09:36:05","percent_change":-3.81166,"prev_day_close":4.46000003814697},{"option":"SPY270319P00845000","bid":160.0,"bid_size":10.0,"ask":164.5,"ask_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":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.375},{"option":"SPY270319C00850000","bid":3.77,"bid_size":228.0,"ask":3.81,"ask_size":278.0,"iv":0.1308,"open_interest":1046.0,"volume":2.0,"delta":0.0955,"gamma":0.0018,"vega":1.2642,"theta":-0.0191,"rho":0.6355,"theo":3.7781,"change":-0.275,"open":3.97,"high":3.97,"low":3.74,"tick":"down","last_trade_price":3.74,"last_trade_time":"2026-02-19T13:20:12","percent_change":-6.84932,"prev_day_close":4.01500010490418},{"option":"SPY270319P00850000","bid":165.46,"bid_size":500.0,"ask":169.35,"ask_size":500.0,"iv":0.1804,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.205001831055},{"option":"SPY270319C00855000","bid":3.39,"bid_size":241.0,"ask":3.43,"ask_size":286.0,"iv":0.1304,"open_interest":1630.0,"volume":0.0,"delta":0.0877,"gamma":0.0017,"vega":1.1815,"theta":-0.0178,"rho":0.5859,"theo":3.4039,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.81,"last_trade_time":"2026-02-18T11:50:46","percent_change":0.0,"prev_day_close":3.61500000953674},{"option":"SPY270319P00855000","bid":170.0,"bid_size":10.0,"ask":174.5,"ask_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":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.375},{"option":"SPY270319C00860000","bid":3.05,"bid_size":532.0,"ask":3.09,"ask_size":476.0,"iv":0.13,"open_interest":1738.0,"volume":0.0,"delta":0.0805,"gamma":0.0016,"vega":1.1066,"theta":-0.0167,"rho":0.5458,"theo":3.0659,"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":3.25499999523163},{"option":"SPY270319P00860000","bid":175.46,"bid_size":500.0,"ask":179.35,"ask_size":500.0,"iv":0.1877,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.205001831055},{"option":"SPY270319C00865000","bid":2.75,"bid_size":412.0,"ask":2.78,"ask_size":412.0,"iv":0.1298,"open_interest":8281.0,"volume":0.0,"delta":0.0737,"gamma":0.0015,"vega":1.0526,"theta":-0.0156,"rho":0.5192,"theo":2.7556,"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":2.9300000667572},{"option":"SPY270319P00865000","bid":180.0,"bid_size":10.0,"ask":184.5,"ask_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":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.375},{"option":"SPY270319C00870000","bid":2.48,"bid_size":137.0,"ask":2.51,"ask_size":422.0,"iv":0.1297,"open_interest":11321.0,"volume":0.0,"delta":0.0677,"gamma":0.0014,"vega":0.9909,"theta":-0.0146,"rho":0.4512,"theo":2.4861,"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":2.6450001001358},{"option":"SPY270319P00870000","bid":185.47,"bid_size":500.0,"ask":189.35,"ask_size":500.0,"iv":0.195,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.205001831055},{"option":"SPY270319C00875000","bid":2.23,"bid_size":472.0,"ask":2.26,"ask_size":255.0,"iv":0.1295,"open_interest":10965.0,"volume":10.0,"delta":0.0622,"gamma":0.0014,"vega":0.9257,"theta":-0.0136,"rho":0.416,"theo":2.2485,"change":0.005,"open":2.36,"high":2.39,"low":2.34,"tick":"up","last_trade_price":2.39,"last_trade_time":"2026-02-19T09:53:06","percent_change":0.209644,"prev_day_close":2.38499999046326},{"option":"SPY270319P00875000","bid":190.0,"bid_size":10.0,"ask":194.5,"ask_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":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.379997253418},{"option":"SPY270319C00880000","bid":2.02,"bid_size":258.0,"ask":2.05,"ask_size":793.0,"iv":0.1294,"open_interest":11980.0,"volume":10.0,"delta":0.0571,"gamma":0.0013,"vega":0.8624,"theta":-0.0127,"rho":0.3873,"theo":2.032,"change":0.005,"open":2.12,"high":2.16,"low":2.11,"tick":"up","last_trade_price":2.16,"last_trade_time":"2026-02-19T09:57:01","percent_change":0.232014,"prev_day_close":2.15500009059906},{"option":"SPY270319P00880000","bid":195.47,"bid_size":499.0,"ask":199.36,"ask_size":499.0,"iv":0.2022,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.209999084473},{"option":"SPY270319C00885000","bid":1.82,"bid_size":490.0,"ask":1.85,"ask_size":450.0,"iv":0.1295,"open_interest":4698.0,"volume":11.0,"delta":0.0523,"gamma":0.0012,"vega":0.8173,"theta":-0.0118,"rho":0.3677,"theo":1.8352,"change":-0.085,"open":1.92,"high":1.95,"low":1.86,"tick":"down","last_trade_price":1.86,"last_trade_time":"2026-02-19T14:15:08","percent_change":-4.37018,"prev_day_close":1.94499999284744},{"option":"SPY270319P00885000","bid":200.47,"bid_size":500.0,"ask":204.36,"ask_size":500.0,"iv":0.2057,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.379997253418},{"option":"SPY270319C00890000","bid":1.65,"bid_size":468.0,"ask":1.68,"ask_size":850.0,"iv":0.1295,"open_interest":2883.0,"volume":11.0,"delta":0.048,"gamma":0.0011,"vega":0.7698,"theta":-0.0111,"rho":0.3204,"theo":1.6615,"change":-0.025,"open":1.73,"high":1.77,"low":1.73,"tick":"down","last_trade_price":1.74,"last_trade_time":"2026-02-19T10:15:02","percent_change":-1.41643,"prev_day_close":1.76499998569489},{"option":"SPY270319P00890000","bid":205.0,"bid_size":10.0,"ask":209.5,"ask_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":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.375},{"option":"SPY270319C00895000","bid":1.49,"bid_size":486.0,"ask":1.52,"ask_size":486.0,"iv":0.1296,"open_interest":509.0,"volume":0.0,"delta":0.0442,"gamma":0.001,"vega":0.7207,"theta":-0.0104,"rho":0.2954,"theo":1.5097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.68,"last_trade_time":"2026-02-18T10:34:15","percent_change":0.0,"prev_day_close":1.60000002384186},{"option":"SPY270319P00895000","bid":210.0,"bid_size":10.0,"ask":214.5,"ask_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":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.205001831055},{"option":"SPY270319C00900000","bid":1.36,"bid_size":163.0,"ask":1.38,"ask_size":502.0,"iv":0.1297,"open_interest":2912.0,"volume":0.0,"delta":0.0407,"gamma":0.001,"vega":0.6719,"theta":-0.0097,"rho":0.2741,"theo":1.3716,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.5,"last_trade_time":"2026-02-18T10:09:25","percent_change":0.0,"prev_day_close":1.45000004768372},{"option":"SPY270319P00900000","bid":215.46,"bid_size":500.0,"ask":219.34,"ask_size":324.0,"iv":0.2157,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":217.2758,"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":214.205001831055},{"option":"SPY270319C00905000","bid":1.23,"bid_size":516.0,"ask":1.26,"ask_size":516.0,"iv":0.1299,"open_interest":2175.0,"volume":0.0,"delta":0.0374,"gamma":0.0009,"vega":0.6298,"theta":-0.009,"rho":0.2581,"theo":1.2459,"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":1.31999999284744},{"option":"SPY270319P00905000","bid":220.46,"bid_size":500.0,"ask":224.34,"ask_size":324.0,"iv":0.219,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.375},{"option":"SPY270319C00910000","bid":1.12,"bid_size":530.0,"ask":1.14,"ask_size":172.0,"iv":0.1301,"open_interest":2054.0,"volume":0.0,"delta":0.0343,"gamma":0.0008,"vega":0.596,"theta":-0.0084,"rho":0.2289,"theo":1.1314,"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":1.20000004768372},{"option":"SPY270319P00910000","bid":225.0,"bid_size":10.0,"ask":229.5,"ask_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":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.375},{"option":"SPY270319C00915000","bid":1.02,"bid_size":544.0,"ask":1.04,"ask_size":176.0,"iv":0.1304,"open_interest":343.0,"volume":0.0,"delta":0.0316,"gamma":0.0008,"vega":0.5591,"theta":-0.0079,"rho":0.2111,"theo":1.0325,"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":1.0900000333786},{"option":"SPY270319P00915000","bid":230.0,"bid_size":10.0,"ask":234.5,"ask_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":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.375},{"option":"SPY270319C00920000","bid":0.93,"bid_size":556.0,"ask":0.95,"ask_size":556.0,"iv":0.1306,"open_interest":413.0,"volume":0.0,"delta":0.0292,"gamma":0.0007,"vega":0.5238,"theta":-0.0074,"rho":0.1953,"theo":0.9431,"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":1.0},{"option":"SPY270319P00920000","bid":235.0,"bid_size":10.0,"ask":239.5,"ask_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":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.205001831055},{"option":"SPY270319C00925000","bid":0.85,"bid_size":568.0,"ask":0.87,"ask_size":568.0,"iv":0.1309,"open_interest":299.0,"volume":0.0,"delta":0.0269,"gamma":0.0007,"vega":0.4892,"theta":-0.0069,"rho":0.182,"theo":0.8617,"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":0.909999996423721},{"option":"SPY270319P00925000","bid":240.0,"bid_size":10.0,"ask":244.5,"ask_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":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.205001831055},{"option":"SPY270319C00930000","bid":0.78,"bid_size":187.0,"ask":0.8,"ask_size":578.0,"iv":0.1313,"open_interest":366.0,"volume":0.0,"delta":0.0248,"gamma":0.0006,"vega":0.4582,"theta":-0.0065,"rho":0.1719,"theo":0.7865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.85,"last_trade_time":"2026-02-18T16:12:17","percent_change":0.0,"prev_day_close":0.834999978542328},{"option":"SPY270319P00930000","bid":245.47,"bid_size":500.0,"ask":249.35,"ask_size":324.0,"iv":0.2358,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.205001831055},{"option":"SPY270319C00935000","bid":0.71,"bid_size":588.0,"ask":0.73,"ask_size":588.0,"iv":0.1317,"open_interest":58.0,"volume":0.0,"delta":0.0229,"gamma":0.0006,"vega":0.4332,"theta":-0.0061,"rho":0.1523,"theo":0.7181,"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":0.764999985694885},{"option":"SPY270319P00935000","bid":250.47,"bid_size":500.0,"ask":254.35,"ask_size":324.0,"iv":0.2391,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.205001831055},{"option":"SPY270319C00940000","bid":0.65,"bid_size":596.0,"ask":0.67,"ask_size":596.0,"iv":0.132,"open_interest":26.0,"volume":0.0,"delta":0.0211,"gamma":0.0006,"vega":0.4068,"theta":-0.0057,"rho":0.1409,"theo":0.6587,"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":0.699999988079071},{"option":"SPY270319P00940000","bid":255.47,"bid_size":500.0,"ask":259.35,"ask_size":324.0,"iv":0.2423,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.205009460449},{"option":"SPY270319C00945000","bid":0.6,"bid_size":193.0,"ask":0.61,"ask_size":193.0,"iv":0.1323,"open_interest":9.0,"volume":0.0,"delta":0.0196,"gamma":0.0005,"vega":0.3819,"theta":-0.0053,"rho":0.1306,"theo":0.6047,"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":0.639999985694885},{"option":"SPY270319P00945000","bid":260.47,"bid_size":500.0,"ask":264.35,"ask_size":324.0,"iv":0.2455,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.205001831055},{"option":"SPY270319C00950000","bid":0.55,"bid_size":193.0,"ask":0.57,"ask_size":596.0,"iv":0.1329,"open_interest":158.0,"volume":0.0,"delta":0.0181,"gamma":0.0005,"vega":0.358,"theta":-0.005,"rho":0.1216,"theo":0.5554,"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":0.590000003576279},{"option":"SPY270319P00950000","bid":265.47,"bid_size":500.0,"ask":269.35,"ask_size":324.0,"iv":0.2487,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.205001831055},{"option":"SPY270319C00955000","bid":0.5,"bid_size":596.0,"ask":0.52,"ask_size":596.0,"iv":0.1332,"open_interest":18.0,"volume":0.0,"delta":0.0167,"gamma":0.0004,"vega":0.3347,"theta":-0.0047,"rho":0.1144,"theo":0.5101,"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":0.545000016689301},{"option":"SPY270319P00955000","bid":270.47,"bid_size":500.0,"ask":274.35,"ask_size":324.0,"iv":0.2518,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.205001831055},{"option":"SPY270319C00960000","bid":0.46,"bid_size":596.0,"ask":0.48,"ask_size":596.0,"iv":0.1337,"open_interest":21.0,"volume":0.0,"delta":0.0154,"gamma":0.0004,"vega":0.3152,"theta":-0.0044,"rho":0.1091,"theo":0.4666,"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":0.5},{"option":"SPY270319P00960000","bid":275.0,"bid_size":10.0,"ask":279.5,"ask_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":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.205001831055},{"option":"SPY270319C00965000","bid":0.42,"bid_size":596.0,"ask":0.44,"ask_size":596.0,"iv":0.134,"open_interest":28.0,"volume":0.0,"delta":0.0143,"gamma":0.0004,"vega":0.2974,"theta":-0.0041,"rho":0.0954,"theo":0.4307,"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":0.459999993443489},{"option":"SPY270319P00965000","bid":280.0,"bid_size":10.0,"ask":284.5,"ask_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":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.205001831055},{"option":"SPY270319C00970000","bid":0.39,"bid_size":596.0,"ask":0.41,"ask_size":596.0,"iv":0.1346,"open_interest":107.0,"volume":0.0,"delta":0.0133,"gamma":0.0004,"vega":0.2798,"theta":-0.0039,"rho":0.0886,"theo":0.3975,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.45,"last_trade_time":"2026-02-18T10:04:58","percent_change":0.0,"prev_day_close":0.424999997019768},{"option":"SPY270319P00970000","bid":285.47,"bid_size":499.0,"ask":289.35,"ask_size":324.0,"iv":0.2611,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.205001831055},{"option":"SPY270319C00975000","bid":0.36,"bid_size":596.0,"ask":0.38,"ask_size":596.0,"iv":0.135,"open_interest":137.0,"volume":0.0,"delta":0.0124,"gamma":0.0003,"vega":0.2633,"theta":-0.0036,"rho":0.0825,"theo":0.3671,"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":0.390000000596046},{"option":"SPY270319P00975000","bid":290.47,"bid_size":500.0,"ask":294.35,"ask_size":324.0,"iv":0.2642,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.375},{"option":"SPY270319C00980000","bid":0.33,"bid_size":596.0,"ask":0.35,"ask_size":596.0,"iv":0.1354,"open_interest":15.0,"volume":0.0,"delta":0.0115,"gamma":0.0003,"vega":0.2476,"theta":-0.0034,"rho":0.0771,"theo":0.3393,"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":0.359999999403954},{"option":"SPY270319P00980000","bid":295.47,"bid_size":500.0,"ask":299.35,"ask_size":324.0,"iv":0.2672,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.375},{"option":"SPY270319C00985000","bid":0.3,"bid_size":596.0,"ask":0.32,"ask_size":596.0,"iv":0.1357,"open_interest":10.0,"volume":0.0,"delta":0.0107,"gamma":0.0003,"vega":0.2326,"theta":-0.0032,"rho":0.0728,"theo":0.3139,"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":0.33500000834465},{"option":"SPY270319P00985000","bid":300.47,"bid_size":500.0,"ask":304.35,"ask_size":324.0,"iv":0.2703,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.205001831055},{"option":"SPY270319C00990000","bid":0.28,"bid_size":596.0,"ask":0.3,"ask_size":596.0,"iv":0.1364,"open_interest":75.0,"volume":0.0,"delta":0.0099,"gamma":0.0003,"vega":0.2188,"theta":-0.003,"rho":0.0694,"theo":0.2897,"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":0.310000002384186},{"option":"SPY270319P00990000","bid":305.47,"bid_size":499.0,"ask":309.35,"ask_size":324.0,"iv":0.2732,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.205001831055},{"option":"SPY270319C00995000","bid":0.26,"bid_size":596.0,"ask":0.28,"ask_size":596.0,"iv":0.137,"open_interest":9.0,"volume":0.0,"delta":0.0092,"gamma":0.0003,"vega":0.2068,"theta":-0.0028,"rho":0.0612,"theo":0.268,"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":0.284999996423721},{"option":"SPY270319P00995000","bid":310.47,"bid_size":499.0,"ask":314.35,"ask_size":324.0,"iv":0.2762,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":312.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.205001831055},{"option":"SPY270319C01000000","bid":0.24,"bid_size":596.0,"ask":0.26,"ask_size":596.0,"iv":0.1374,"open_interest":940.0,"volume":0.0,"delta":0.0086,"gamma":0.0002,"vega":0.1956,"theta":-0.0027,"rho":0.0572,"theo":0.2498,"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":0.265000000596046},{"option":"SPY270319P01000000","bid":315.47,"bid_size":500.0,"ask":319.35,"ask_size":324.0,"iv":0.2792,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":317.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.375},{"option":"SPY270319C01010000","bid":0.2,"bid_size":1542.0,"ask":0.22,"ask_size":596.0,"iv":0.138,"open_interest":930.0,"volume":0.0,"delta":0.0075,"gamma":0.0002,"vega":0.1746,"theta":-0.0024,"rho":0.0502,"theo":0.2165,"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":0.229999996721745},{"option":"SPY270319P01010000","bid":325.47,"bid_size":499.0,"ask":329.35,"ask_size":324.0,"iv":0.285,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":327.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.205001831055},{"option":"SPY270319C01020000","bid":0.17,"bid_size":596.0,"ask":0.19,"ask_size":596.0,"iv":0.1389,"open_interest":2.0,"volume":0.0,"delta":0.0066,"gamma":0.0002,"vega":0.1567,"theta":-0.0022,"rho":0.045,"theo":0.1897,"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":0.195000000298023},{"option":"SPY270319P01020000","bid":335.47,"bid_size":500.0,"ask":339.35,"ask_size":324.0,"iv":0.2908,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":337.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.205001831055},{"option":"SPY270319C01030000","bid":0.15,"bid_size":193.0,"ask":0.17,"ask_size":596.0,"iv":0.1406,"open_interest":3.0,"volume":0.0,"delta":0.0058,"gamma":0.0002,"vega":0.1406,"theta":-0.0019,"rho":0.0386,"theo":0.1656,"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":0.170000001788139},{"option":"SPY270319P01030000","bid":345.47,"bid_size":500.0,"ask":349.35,"ask_size":324.0,"iv":0.2965,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.205001831055},{"option":"SPY270319C01040000","bid":0.13,"bid_size":193.0,"ask":0.15,"ask_size":596.0,"iv":0.1415,"open_interest":473.0,"volume":0.0,"delta":0.0052,"gamma":0.0001,"vega":0.1273,"theta":-0.0018,"rho":0.0343,"theo":0.1468,"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":0.145000003278255},{"option":"SPY270319P01040000","bid":355.47,"bid_size":500.0,"ask":359.35,"ask_size":324.0,"iv":0.3022,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.205001831055},{"option":"SPY270319C01050000","bid":0.11,"bid_size":596.0,"ask":0.13,"ask_size":596.0,"iv":0.1424,"open_interest":6.0,"volume":0.0,"delta":0.0047,"gamma":0.0001,"vega":0.116,"theta":-0.0016,"rho":0.0309,"theo":0.1315,"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":0.134999997913837},{"option":"SPY270319P01050000","bid":365.47,"bid_size":500.0,"ask":369.35,"ask_size":324.0,"iv":0.3078,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.205001831055},{"option":"SPY270319C01060000","bid":0.1,"bid_size":596.0,"ask":0.12,"ask_size":193.0,"iv":0.1441,"open_interest":66.0,"volume":0.0,"delta":0.0042,"gamma":0.0001,"vega":0.1061,"theta":-0.0015,"rho":0.0281,"theo":0.1185,"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":375.47,"bid_size":500.0,"ask":379.35,"ask_size":324.0,"iv":0.3133,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":377.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.205001831055},{"option":"SPY270319C01070000","bid":0.1,"bid_size":193.0,"ask":0.12,"ask_size":596.0,"iv":0.147,"open_interest":22.0,"volume":0.0,"delta":0.0038,"gamma":0.0001,"vega":0.0971,"theta":-0.0014,"rho":0.0261,"theo":0.1071,"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":385.47,"bid_size":500.0,"ask":389.35,"ask_size":324.0,"iv":0.3187,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":387.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.205001831055},{"option":"SPY270319C01080000","bid":0.09,"bid_size":596.0,"ask":0.11,"ask_size":596.0,"iv":0.1485,"open_interest":74.0,"volume":0.0,"delta":0.0035,"gamma":0.0001,"vega":0.0897,"theta":-0.0013,"rho":0.0228,"theo":0.0976,"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":0.105000000447035},{"option":"SPY270319P01080000","bid":395.47,"bid_size":500.0,"ask":399.35,"ask_size":324.0,"iv":0.3241,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":397.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.205001831055},{"option":"SPY270319C01090000","bid":0.08,"bid_size":596.0,"ask":0.1,"ask_size":596.0,"iv":0.15,"open_interest":525.0,"volume":0.0,"delta":0.0032,"gamma":0.0001,"vega":0.083,"theta":-0.0012,"rho":0.0208,"theo":0.0895,"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":405.47,"bid_size":500.0,"ask":409.35,"ask_size":324.0,"iv":0.3295,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":407.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.205001831055},{"option":"SPY270319C01100000","bid":0.08,"bid_size":193.0,"ask":0.1,"ask_size":896.0,"iv":0.1528,"open_interest":172.0,"volume":0.0,"delta":0.0029,"gamma":0.0001,"vega":0.0773,"theta":-0.0011,"rho":0.0192,"theo":0.0828,"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":415.47,"bid_size":500.0,"ask":419.35,"ask_size":324.0,"iv":0.3348,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":417.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.205001831055},{"option":"SPY270319C01110000","bid":0.07,"bid_size":596.0,"ask":0.09,"ask_size":596.0,"iv":0.1538,"open_interest":1.0,"volume":0.0,"delta":0.0027,"gamma":0.0001,"vega":0.0722,"theta":-0.001,"rho":0.0179,"theo":0.077,"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":425.47,"bid_size":500.0,"ask":429.35,"ask_size":324.0,"iv":0.34,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":427.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.205001831055},{"option":"SPY270319C01120000","bid":0.07,"bid_size":193.0,"ask":0.09,"ask_size":896.0,"iv":0.1564,"open_interest":189.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0679,"theta":-0.001,"rho":0.0168,"theo":0.0721,"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":435.47,"bid_size":500.0,"ask":439.35,"ask_size":324.0,"iv":0.3452,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":437.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.205001831055},{"option":"SPY270319C01130000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1571,"open_interest":0.0,"volume":0.0,"delta":0.0024,"gamma":0.0001,"vega":0.0638,"theta":-0.001,"rho":0.0159,"theo":0.0676,"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":0.0749999992549419},{"option":"SPY270319P01130000","bid":445.47,"bid_size":500.0,"ask":449.35,"ask_size":324.0,"iv":0.3503,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":447.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.205001831055},{"option":"SPY270319C01140000","bid":0.06,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1598,"open_interest":0.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0596,"theta":-0.0009,"rho":0.015,"theo":0.0629,"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":455.48,"bid_size":500.0,"ask":459.36,"ask_size":500.0,"iv":0.3557,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":457.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.205001831055},{"option":"SPY270319C01150000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":193.0,"iv":0.1603,"open_interest":0.0,"volume":0.0,"delta":0.0021,"gamma":0.0001,"vega":0.0565,"theta":-0.0008,"rho":0.0135,"theo":0.0595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0699999984353781},{"option":"SPY270319P01150000","bid":465.0,"bid_size":10.0,"ask":469.5,"ask_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":467.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.205001831055},{"option":"SPY270319C01160000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.1628,"open_interest":0.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0536,"theta":-0.0008,"rho":0.0127,"theo":0.0564,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0600000005215406},{"option":"SPY270319P01160000","bid":475.0,"bid_size":10.0,"ask":479.5,"ask_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":477.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.205001831055},{"option":"SPY270319C01170000","bid":0.05,"bid_size":193.0,"ask":0.07,"ask_size":596.0,"iv":0.1653,"open_interest":2.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.051,"theta":-0.0008,"rho":0.012,"theo":0.0537,"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":485.48,"bid_size":500.0,"ask":489.36,"ask_size":500.0,"iv":0.3706,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":487.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.205001831055},{"option":"SPY270319C01180000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":193.0,"iv":0.1652,"open_interest":0.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0486,"theta":-0.0008,"rho":0.0114,"theo":0.0512,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0549999997019768},{"option":"SPY270319P01180000","bid":495.47,"bid_size":500.0,"ask":499.35,"ask_size":324.0,"iv":0.3752,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":497.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.205001831055},{"option":"SPY270319C01190000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1676,"open_interest":5.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0464,"theta":-0.0007,"rho":0.0108,"theo":0.0489,"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":505.47,"bid_size":500.0,"ask":509.35,"ask_size":500.0,"iv":0.3801,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":507.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.205001831055},{"option":"SPY270319C01200000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1699,"open_interest":1239.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0443,"theta":-0.0007,"rho":0.0103,"theo":0.0468,"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":515.47,"bid_size":500.0,"ask":519.35,"ask_size":324.0,"iv":0.3849,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":517.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.205017089844},{"option":"SPY270319C01210000","bid":0.03,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1707,"open_interest":0.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0424,"theta":-0.0007,"rho":0.0099,"theo":0.0449,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270319P01210000","bid":525.48,"bid_size":500.0,"ask":529.36,"ask_size":500.0,"iv":0.3899,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":527.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.205017089844},{"option":"SPY270319C01220000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":596.0,"iv":0.1715,"open_interest":1.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0404,"theta":-0.0006,"rho":0.0095,"theo":0.0429,"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":0.0449999999254942},{"option":"SPY270319P01220000","bid":535.48,"bid_size":500.0,"ask":539.36,"ask_size":500.0,"iv":0.3946,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":537.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.205017089844},{"option":"SPY270319C01230000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":596.0,"iv":0.1738,"open_interest":7.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0389,"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":0.06,"last_trade_time":"2026-01-26T09:37:21","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270319P01230000","bid":545.0,"bid_size":10.0,"ask":549.5,"ask_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":547.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.205017089844},{"option":"SPY270319C01240000","bid":0.03,"bid_size":596.0,"ask":0.05,"ask_size":596.0,"iv":0.1761,"open_interest":115.0,"volume":0.0,"delta":0.0013,"gamma":0.0,"vega":0.0373,"theta":-0.0006,"rho":0.0088,"theo":0.0398,"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":555.48,"bid_size":500.0,"ask":559.36,"ask_size":500.0,"iv":0.4039,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":557.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.205017089844},{"option":"SPY270319C01250000","bid":0.03,"bid_size":193.0,"ask":0.05,"ask_size":596.0,"iv":0.1784,"open_interest":2.0,"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":0.06,"last_trade_time":"2026-01-12T14:32:48","percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270319P01250000","bid":565.48,"bid_size":500.0,"ask":569.36,"ask_size":500.0,"iv":0.4085,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":567.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.205017089844},{"option":"SPY270319C01260000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":178.0,"iv":0.1766,"open_interest":0.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0345,"theta":-0.0006,"rho":0.0078,"theo":0.0368,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.0400000000372529},{"option":"SPY270319P01260000","bid":575.48,"bid_size":500.0,"ask":579.36,"ask_size":500.0,"iv":0.4131,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":577.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.205017089844},{"option":"SPY270319C01270000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":193.0,"iv":0.1787,"open_interest":1.0,"volume":0.0,"delta":0.0012,"gamma":0.0,"vega":0.0331,"theta":-0.0006,"rho":0.0075,"theo":0.0355,"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":0.034999999217689},{"option":"SPY270319P01270000","bid":585.48,"bid_size":500.0,"ask":589.36,"ask_size":500.0,"iv":0.4176,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":587.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.205017089844},{"option":"SPY270319C01280000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":596.0,"iv":0.1808,"open_interest":1132.0,"volume":0.0,"delta":0.0011,"gamma":0.0,"vega":0.0319,"theta":-0.0005,"rho":0.0072,"theo":0.0342,"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":595.48,"bid_size":500.0,"ask":599.36,"ask_size":500.0,"iv":0.4221,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":597.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.205017089844},{"option":"SPY270319C01290000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":1542.0,"iv":0.1829,"open_interest":1808.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0304,"theta":-0.0005,"rho":0.0068,"theo":0.0325,"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":605.48,"bid_size":324.0,"ask":609.36,"ask_size":324.0,"iv":0.4265,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":607.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.205017089844},{"option":"SPY270319C01300000","bid":0.02,"bid_size":596.0,"ask":0.04,"ask_size":596.0,"iv":0.185,"open_interest":4838.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0292,"theta":-0.0005,"rho":0.0065,"theo":0.0313,"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":0.0299999993294477},{"option":"SPY270319P01300000","bid":615.48,"bid_size":500.0,"ask":619.36,"ask_size":500.0,"iv":0.4309,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":617.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.205017089844},{"option":"SPY270319C01310000","bid":0.02,"bid_size":193.0,"ask":0.04,"ask_size":596.0,"iv":0.1871,"open_interest":4.0,"volume":0.0,"delta":0.001,"gamma":0.0,"vega":0.0281,"theta":-0.0005,"rho":0.0063,"theo":0.0302,"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":625.48,"bid_size":500.0,"ask":629.36,"ask_size":500.0,"iv":0.4353,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":627.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.205017089844},{"option":"SPY270319C01320000","bid":0.03,"bid_size":26.0,"ask":0.04,"ask_size":596.0,"iv":0.1914,"open_interest":6.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0271,"theta":-0.0005,"rho":0.006,"theo":0.0291,"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":635.48,"bid_size":500.0,"ask":639.36,"ask_size":500.0,"iv":0.4396,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":637.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.205017089844},{"option":"SPY270319C01330000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":178.0,"iv":0.1857,"open_interest":43.0,"volume":0.0,"delta":0.0009,"gamma":0.0,"vega":0.0263,"theta":-0.0005,"rho":0.0059,"theo":0.0285,"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":0.0249999994412065},{"option":"SPY270319P01330000","bid":645.48,"bid_size":500.0,"ask":649.36,"ask_size":500.0,"iv":0.4439,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":647.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.205017089844},{"option":"SPY270319C01340000","bid":0.01,"bid_size":596.0,"ask":0.03,"ask_size":359.0,"iv":0.1876,"open_interest":374.0,"volume":3.0,"delta":0.0008,"gamma":0.0,"vega":0.0251,"theta":-0.0004,"rho":0.0056,"theo":0.0271,"change":0.005,"open":0.03,"high":0.03,"low":0.03,"tick":"down","last_trade_price":0.03,"last_trade_time":"2026-02-19T13:22:06","percent_change":20.0,"prev_day_close":0.0249999994412065},{"option":"SPY270319P01340000","bid":655.48,"bid_size":500.0,"ask":659.36,"ask_size":500.0,"iv":0.4482,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.072,"rho":0.0,"theo":657.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.205017089844},{"option":"SPY270617C00050000","bid":630.5,"bid_size":20.0,"ask":635.25,"ask_size":1.0,"iv":1.3079,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0355,"theo":632.7821,"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":635.940002441406},{"option":"SPY270617P00050000","bid":0.04,"bid_size":522.0,"ask":0.06,"ask_size":522.0,"iv":0.7657,"open_interest":375.0,"volume":55.0,"delta":-0.0003,"gamma":0.0,"vega":0.0096,"theta":-0.0007,"rho":-0.0037,"theo":0.0626,"change":-0.01,"open":0.04,"high":0.04,"low":0.04,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-19T10:37:48","percent_change":-20.0,"prev_day_close":0.0499999988824129},{"option":"SPY270617C00055000","bid":625.5,"bid_size":20.0,"ask":630.27,"ask_size":1.0,"iv":1.2346,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.039,"theo":627.797,"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":630.945007324219},{"option":"SPY270617P00055000","bid":0.05,"bid_size":482.0,"ask":0.07,"ask_size":482.0,"iv":0.7487,"open_interest":7.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0112,"theta":-0.0008,"rho":-0.0044,"theo":0.072,"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":620.5,"bid_size":20.0,"ask":625.28,"ask_size":1.0,"iv":1.165,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0426,"theo":622.812,"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":625.954986572266},{"option":"SPY270617P00060000","bid":0.06,"bid_size":482.0,"ask":0.08,"ask_size":156.0,"iv":0.732,"open_interest":1.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0128,"theta":-0.0009,"rho":-0.005,"theo":0.0819,"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":615.5,"bid_size":20.0,"ask":620.3,"ask_size":1.0,"iv":1.1062,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0461,"theo":617.8269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.964996337891},{"option":"SPY270617P00065000","bid":0.07,"bid_size":482.0,"ask":0.1,"ask_size":482.0,"iv":0.72,"open_interest":20.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.0147,"theta":-0.001,"rho":-0.0058,"theo":0.0932,"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":610.5,"bid_size":20.0,"ask":615.32,"ask_size":1.0,"iv":1.0534,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0497,"theo":612.8418,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":615.980010986328},{"option":"SPY270617P00070000","bid":0.09,"bid_size":482.0,"ask":0.1,"ask_size":5.0,"iv":0.7042,"open_interest":16.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0167,"theta":-0.0011,"rho":-0.0067,"theo":0.1056,"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":605.5,"bid_size":20.0,"ask":610.34,"ask_size":1.0,"iv":1.0053,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0532,"theo":607.8567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.0},{"option":"SPY270617P00075000","bid":0.1,"bid_size":482.0,"ask":0.12,"ask_size":156.0,"iv":0.692,"open_interest":31.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0189,"theta":-0.0012,"rho":-0.0076,"theo":0.1193,"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":600.5,"bid_size":20.0,"ask":605.36,"ask_size":1.0,"iv":0.9611,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0568,"theo":602.8717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.019989013672},{"option":"SPY270617P00080000","bid":0.12,"bid_size":482.0,"ask":0.14,"ask_size":482.0,"iv":0.6825,"open_interest":31.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0213,"theta":-0.0014,"rho":-0.0086,"theo":0.1342,"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":595.52,"bid_size":1.0,"ask":600.39,"ask_size":1.0,"iv":0.9304,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0603,"theo":597.8866,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.035003662109},{"option":"SPY270617P00085000","bid":0.14,"bid_size":156.0,"ask":0.16,"ask_size":482.0,"iv":0.6725,"open_interest":15.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0239,"theta":-0.0015,"rho":-0.0098,"theo":0.1506,"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":590.54,"bid_size":1.0,"ask":595.41,"ask_size":1.0,"iv":0.8985,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0639,"theo":592.9015,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.049987792969},{"option":"SPY270617P00090000","bid":0.16,"bid_size":156.0,"ask":0.18,"ask_size":482.0,"iv":0.6623,"open_interest":6.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0268,"theta":-0.0017,"rho":-0.011,"theo":0.1685,"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":585.56,"bid_size":1.0,"ask":590.43,"ask_size":1.0,"iv":0.8658,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0674,"theo":587.9165,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.059997558594},{"option":"SPY270617P00095000","bid":0.18,"bid_size":156.0,"ask":0.2,"ask_size":482.0,"iv":0.652,"open_interest":1.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0299,"theta":-0.0018,"rho":-0.0124,"theo":0.1881,"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":580.58,"bid_size":1.0,"ask":585.45,"ask_size":1.0,"iv":0.8341,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.071,"theo":582.9314,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":586.075012207031},{"option":"SPY270617P00100000","bid":0.2,"bid_size":522.0,"ask":0.22,"ask_size":522.0,"iv":0.6417,"open_interest":341.0,"volume":10.0,"delta":-0.0013,"gamma":0.0,"vega":0.0333,"theta":-0.002,"rho":-0.014,"theo":0.2108,"change":0.01,"open":0.22,"high":0.22,"low":0.21,"tick":"down","last_trade_price":0.21,"last_trade_time":"2026-02-19T14:13:30","percent_change":5.0,"prev_day_close":0.199999995529652},{"option":"SPY270617C00105000","bid":575.61,"bid_size":1.0,"ask":580.48,"ask_size":1.0,"iv":0.807,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0745,"theo":577.9463,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.084991455078},{"option":"SPY270617P00105000","bid":0.22,"bid_size":482.0,"ask":0.24,"ask_size":482.0,"iv":0.6316,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0367,"theta":-0.0022,"rho":-0.0155,"theo":0.2324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.219999998807907},{"option":"SPY270617C00110000","bid":570.63,"bid_size":1.0,"ask":575.5,"ask_size":20.0,"iv":0.7787,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0781,"theo":572.9612,"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":576.100006103516},{"option":"SPY270617P00110000","bid":0.25,"bid_size":482.0,"ask":0.27,"ask_size":482.0,"iv":0.6242,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0405,"theta":-0.0024,"rho":-0.0172,"theo":0.2573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.249999992549419},{"option":"SPY270617C00115000","bid":565.65,"bid_size":1.0,"ask":570.5,"ask_size":20.0,"iv":0.7494,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0816,"theo":567.9762,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.109985351562},{"option":"SPY270617P00115000","bid":0.27,"bid_size":482.0,"ask":0.29,"ask_size":156.0,"iv":0.6142,"open_interest":5.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0446,"theta":-0.0026,"rho":-0.0191,"theo":0.2842,"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":560.67,"bid_size":1.0,"ask":565.5,"ask_size":20.0,"iv":0.7212,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0898,"theo":562.9911,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.125},{"option":"SPY270617P00120000","bid":0.3,"bid_size":482.0,"ask":0.32,"ask_size":156.0,"iv":0.6066,"open_interest":1.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0489,"theta":-0.0028,"rho":-0.0211,"theo":0.3129,"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":555.69,"bid_size":1.0,"ask":560.5,"ask_size":20.0,"iv":0.6926,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0002,"theta":0.0,"rho":0.0958,"theo":558.0067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.135009765625},{"option":"SPY270617P00125000","bid":0.33,"bid_size":482.0,"ask":0.35,"ask_size":156.0,"iv":0.5989,"open_interest":0.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0536,"theta":-0.0031,"rho":-0.0233,"theo":0.3438,"change":0.0,"open":0.0,"high":0.0,"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":550.71,"bid_size":1.0,"ask":555.5,"ask_size":20.0,"iv":0.6631,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0016,"theta":0.0,"rho":0.1405,"theo":553.0228,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":556.140014648438},{"option":"SPY270617P00130000","bid":0.37,"bid_size":482.0,"ask":0.39,"ask_size":482.0,"iv":0.5927,"open_interest":0.0,"volume":0.0,"delta":-0.0024,"gamma":0.0,"vega":0.0587,"theta":-0.0033,"rho":-0.0258,"theo":0.3788,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.359999999403954},{"option":"SPY270617C00135000","bid":545.72,"bid_size":1.0,"ask":550.5,"ask_size":20.0,"iv":0.6322,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0028,"theta":0.0,"rho":0.1723,"theo":548.0461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":551.149993896484},{"option":"SPY270617P00135000","bid":0.4,"bid_size":482.0,"ask":0.42,"ask_size":156.0,"iv":0.5848,"open_interest":110.0,"volume":0.0,"delta":-0.0026,"gamma":0.0,"vega":0.0636,"theta":-0.0036,"rho":-0.0282,"theo":0.4121,"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":0.399999991059303},{"option":"SPY270617C00140000","bid":540.72,"bid_size":1.0,"ask":545.5,"ask_size":20.0,"iv":0.5957,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0144,"theta":0.0,"rho":0.4348,"theo":543.0837,"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":546.149993896484},{"option":"SPY270617P00140000","bid":0.44,"bid_size":482.0,"ask":0.46,"ask_size":482.0,"iv":0.5784,"open_interest":5.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.069,"theta":-0.0038,"rho":-0.0309,"theo":0.4492,"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":0.435000002384186},{"option":"SPY270617C00145000","bid":535.72,"bid_size":1.0,"ask":540.5,"ask_size":20.0,"iv":0.5381,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0551,"theta":0.0,"rho":1.3919,"theo":538.1771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.149993896484},{"option":"SPY270617P00145000","bid":0.48,"bid_size":482.0,"ask":0.5,"ask_size":482.0,"iv":0.5718,"open_interest":4.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.0747,"theta":-0.0041,"rho":-0.0337,"theo":0.4888,"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":530.71,"bid_size":1.0,"ask":535.5,"ask_size":20.0,"iv":0.3498,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0682,"theta":0.0,"rho":1.587,"theo":533.3944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.144989013672},{"option":"SPY270617P00150000","bid":0.53,"bid_size":2533.0,"ask":0.55,"ask_size":482.0,"iv":0.5665,"open_interest":281.0,"volume":22.0,"delta":-0.0034,"gamma":0.0,"vega":0.0808,"theta":-0.0044,"rho":-0.0367,"theo":0.5307,"change":0.01,"open":0.53,"high":0.53,"low":0.52,"tick":"no_change","last_trade_price":0.53,"last_trade_time":"2026-02-19T14:56:09","percent_change":1.92308,"prev_day_close":0.519999980926514},{"option":"SPY270617C00155000","bid":525.73,"bid_size":1.0,"ask":530.5,"ask_size":20.0,"iv":0.152,"open_interest":0.0,"volume":0.0,"delta":0.9997,"gamma":0.0,"vega":0.0777,"theta":0.0,"rho":1.7004,"theo":528.6326,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.375},{"option":"SPY270617P00155000","bid":0.57,"bid_size":482.0,"ask":0.59,"ask_size":482.0,"iv":0.5596,"open_interest":0.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.0872,"theta":-0.0047,"rho":-0.0399,"theo":0.5743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.560000002384186},{"option":"SPY270617C00160000","bid":521.0,"bid_size":20.0,"ask":525.7,"ask_size":1.0,"iv":0.3353,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.0873,"theta":0.0,"rho":1.8442,"theo":523.8853,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.424987792969},{"option":"SPY270617P00160000","bid":0.62,"bid_size":482.0,"ask":0.64,"ask_size":482.0,"iv":0.5538,"open_interest":0.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.0938,"theta":-0.005,"rho":-0.0433,"theo":0.6204,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.610000014305115},{"option":"SPY270617C00165000","bid":516.05,"bid_size":1.0,"ask":520.92,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.0962,"theta":0.0,"rho":2.0373,"theo":519.153,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.559997558594},{"option":"SPY270617P00165000","bid":0.68,"bid_size":156.0,"ask":0.69,"ask_size":156.0,"iv":0.5485,"open_interest":0.0,"volume":0.0,"delta":-0.0043,"gamma":0.0,"vega":0.1007,"theta":-0.0053,"rho":-0.0468,"theo":0.6685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.659999996423721},{"option":"SPY270617C00170000","bid":511.5,"bid_size":20.0,"ask":516.19,"ask_size":1.0,"iv":0.4218,"open_interest":0.0,"volume":0.0,"delta":0.9988,"gamma":0.0,"vega":0.1024,"theta":0.0,"rho":2.1235,"theo":514.4405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":516.915008544922},{"option":"SPY270617P00170000","bid":0.73,"bid_size":482.0,"ask":0.75,"ask_size":482.0,"iv":0.5428,"open_interest":0.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.1081,"theta":-0.0056,"rho":-0.0507,"theo":0.7219,"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":0.71000000834465},{"option":"SPY270617C00175000","bid":506.6,"bid_size":1.0,"ask":511.47,"ask_size":1.0,"iv":0.3787,"open_interest":0.0,"volume":0.0,"delta":0.9985,"gamma":0.0,"vega":0.1071,"theta":0.0,"rho":2.1829,"theo":509.7322,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.080001831055},{"option":"SPY270617P00175000","bid":0.78,"bid_size":482.0,"ask":0.8,"ask_size":482.0,"iv":0.5367,"open_interest":1.0,"volume":0.0,"delta":-0.005,"gamma":0.0,"vega":0.1152,"theta":-0.0059,"rho":-0.0544,"theo":0.7719,"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":0.764999985694885},{"option":"SPY270617C00180000","bid":502.0,"bid_size":20.0,"ask":506.76,"ask_size":1.0,"iv":0.4337,"open_interest":0.0,"volume":0.0,"delta":0.9981,"gamma":0.0,"vega":0.1112,"theta":0.0,"rho":2.2425,"theo":505.0249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.445007324219},{"option":"SPY270617P00180000","bid":0.83,"bid_size":482.0,"ask":0.85,"ask_size":482.0,"iv":0.5304,"open_interest":1.0,"volume":0.0,"delta":-0.0054,"gamma":0.0,"vega":0.1231,"theta":-0.0063,"rho":-0.0587,"theo":0.8301,"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":0.814999997615814},{"option":"SPY270617C00185000","bid":497.5,"bid_size":20.0,"ask":502.05,"ask_size":1.0,"iv":0.461,"open_interest":0.0,"volume":0.0,"delta":0.9978,"gamma":0.0,"vega":0.1198,"theta":0.0,"rho":2.3023,"theo":500.3182,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":502.839996337891},{"option":"SPY270617P00185000","bid":0.88,"bid_size":484.0,"ask":0.9,"ask_size":484.0,"iv":0.5244,"open_interest":0.0,"volume":0.0,"delta":-0.0058,"gamma":0.0,"vega":0.1308,"theta":-0.0066,"rho":-0.0627,"theo":0.8844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.870000004768372},{"option":"SPY270617C00190000","bid":492.5,"bid_size":20.0,"ask":497.34,"ask_size":1.0,"iv":0.4326,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.1344,"theta":0.0,"rho":2.3625,"theo":495.6119,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.0},{"option":"SPY270617P00190000","bid":0.94,"bid_size":484.0,"ask":0.96,"ask_size":484.0,"iv":0.5188,"open_interest":0.0,"volume":0.0,"delta":-0.0062,"gamma":0.0,"vega":0.1392,"theta":-0.0069,"rho":-0.0672,"theo":0.944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.9200000166893},{"option":"SPY270617C00195000","bid":488.0,"bid_size":20.0,"ask":492.64,"ask_size":1.0,"iv":0.4531,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.1457,"theta":0.0,"rho":2.4131,"theo":490.9112,"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":493.384994506836},{"option":"SPY270617P00195000","bid":1.0,"bid_size":486.0,"ask":1.02,"ask_size":486.0,"iv":0.5135,"open_interest":1.0,"volume":0.0,"delta":-0.0067,"gamma":0.0,"vega":0.1478,"theta":-0.0073,"rho":-0.0719,"theo":1.0057,"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":0.980000019073486},{"option":"SPY270617C00200000","bid":483.07,"bid_size":1.0,"ask":487.94,"ask_size":1.0,"iv":0.4363,"open_interest":0.0,"volume":0.0,"delta":0.9965,"gamma":0.0,"vega":0.1537,"theta":0.0,"rho":2.4708,"theo":486.2157,"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":488.559997558594},{"option":"SPY270617P00200000","bid":1.06,"bid_size":486.0,"ask":1.08,"ask_size":486.0,"iv":0.5077,"open_interest":226.0,"volume":0.0,"delta":-0.0071,"gamma":0.0,"vega":0.1568,"theta":-0.0076,"rho":-0.0768,"theo":1.0699,"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":1.03999996185303},{"option":"SPY270617C00205000","bid":478.5,"bid_size":20.0,"ask":483.25,"ask_size":1.0,"iv":0.446,"open_interest":1.0,"volume":0.0,"delta":0.996,"gamma":0.0,"vega":0.1615,"theta":0.0,"rho":2.5284,"theo":481.5221,"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":483.934997558594},{"option":"SPY270617P00205000","bid":1.12,"bid_size":486.0,"ask":1.14,"ask_size":486.0,"iv":0.5022,"open_interest":56.0,"volume":0.0,"delta":-0.0076,"gamma":0.0,"vega":0.166,"theta":-0.008,"rho":-0.0819,"theo":1.1362,"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":1.10000002384186},{"option":"SPY270617C00210000","bid":474.0,"bid_size":20.0,"ask":478.55,"ask_size":1.0,"iv":0.455,"open_interest":0.0,"volume":0.0,"delta":0.9955,"gamma":0.0001,"vega":0.1688,"theta":0.0,"rho":2.5861,"theo":476.8303,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":479.335006713867},{"option":"SPY270617P00210000","bid":1.19,"bid_size":488.0,"ask":1.21,"ask_size":488.0,"iv":0.497,"open_interest":10.0,"volume":0.0,"delta":-0.0081,"gamma":0.0001,"vega":0.1754,"theta":-0.0084,"rho":-0.087,"theo":1.2051,"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":1.1599999666214},{"option":"SPY270617C00215000","bid":469.0,"bid_size":20.0,"ask":473.86,"ask_size":1.0,"iv":0.4383,"open_interest":0.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.1755,"theta":0.0,"rho":2.644,"theo":472.14,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.505004882812},{"option":"SPY270617P00215000","bid":1.26,"bid_size":488.0,"ask":1.28,"ask_size":488.0,"iv":0.492,"open_interest":152.0,"volume":0.0,"delta":-0.0086,"gamma":0.0001,"vega":0.185,"theta":-0.0088,"rho":-0.0923,"theo":1.2752,"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":1.23000001907349},{"option":"SPY270617C00220000","bid":464.5,"bid_size":20.0,"ask":469.17,"ask_size":1.0,"iv":0.4453,"open_interest":0.0,"volume":0.0,"delta":0.9945,"gamma":0.0001,"vega":0.1815,"theta":0.0,"rho":2.7022,"theo":467.4509,"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":469.895004272461},{"option":"SPY270617P00220000","bid":1.33,"bid_size":490.0,"ask":1.35,"ask_size":490.0,"iv":0.4867,"open_interest":992.0,"volume":0.0,"delta":-0.0092,"gamma":0.0001,"vega":0.1954,"theta":-0.0092,"rho":-0.098,"theo":1.353,"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":1.29999995231628},{"option":"SPY270617C00225000","bid":459.62,"bid_size":1.0,"ask":464.49,"ask_size":1.0,"iv":0.4354,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.1874,"theta":0.0,"rho":2.7607,"theo":462.7626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":465.25},{"option":"SPY270617P00225000","bid":1.4,"bid_size":490.0,"ask":1.42,"ask_size":490.0,"iv":0.4816,"open_interest":1.0,"volume":0.0,"delta":-0.0097,"gamma":0.0001,"vega":0.2052,"theta":-0.0095,"rho":-0.1036,"theo":1.4244,"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":1.37000000476837},{"option":"SPY270617C00230000","bid":455.0,"bid_size":20.0,"ask":459.8,"ask_size":1.0,"iv":0.4359,"open_interest":0.0,"volume":0.0,"delta":0.9934,"gamma":0.0001,"vega":0.204,"theta":0.0,"rho":2.8196,"theo":458.0748,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":460.455001831055},{"option":"SPY270617P00230000","bid":1.48,"bid_size":490.0,"ask":1.5,"ask_size":490.0,"iv":0.4767,"open_interest":149.0,"volume":0.0,"delta":-0.0103,"gamma":0.0001,"vega":0.216,"theta":-0.0099,"rho":-0.1096,"theo":1.5038,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":1.45,"last_trade_time":"2026-02-18T09:39:17","percent_change":0.0,"prev_day_close":1.45000004768372},{"option":"SPY270617C00235000","bid":450.5,"bid_size":20.0,"ask":455.12,"ask_size":1.0,"iv":0.4402,"open_interest":0.0,"volume":0.0,"delta":0.9929,"gamma":0.0001,"vega":0.2228,"theta":0.0,"rho":2.8789,"theo":453.3871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":455.865005493164},{"option":"SPY270617P00235000","bid":1.56,"bid_size":492.0,"ask":1.58,"ask_size":492.0,"iv":0.4719,"open_interest":0.0,"volume":0.0,"delta":-0.0109,"gamma":0.0001,"vega":0.2269,"theta":-0.0103,"rho":-0.1158,"theo":1.5838,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.51999998092651},{"option":"SPY270617C00240000","bid":445.58,"bid_size":1.0,"ask":450.45,"ask_size":1.0,"iv":0.43,"open_interest":0.0,"volume":0.0,"delta":0.9923,"gamma":0.0001,"vega":0.2352,"theta":0.0,"rho":2.9236,"theo":448.7081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":451.054992675781},{"option":"SPY270617P00240000","bid":1.64,"bid_size":492.0,"ask":1.66,"ask_size":492.0,"iv":0.467,"open_interest":16.0,"volume":0.0,"delta":-0.0115,"gamma":0.0001,"vega":0.2382,"theta":-0.0107,"rho":-0.1222,"theo":1.6662,"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":1.60000002384186},{"option":"SPY270617C00245000","bid":441.0,"bid_size":20.0,"ask":445.77,"ask_size":1.0,"iv":0.4301,"open_interest":0.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.2458,"theta":0.0,"rho":2.9793,"theo":444.033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":446.440002441406},{"option":"SPY270617P00245000","bid":1.73,"bid_size":160.0,"ask":1.75,"ask_size":494.0,"iv":0.4625,"open_interest":380.0,"volume":0.0,"delta":-0.0121,"gamma":0.0001,"vega":0.2498,"theta":-0.0111,"rho":-0.1288,"theo":1.7494,"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":1.68999999761581},{"option":"SPY270617C00250000","bid":436.5,"bid_size":20.0,"ask":441.1,"ask_size":1.0,"iv":0.432,"open_interest":5.0,"volume":0.0,"delta":0.991,"gamma":0.0001,"vega":0.2561,"theta":0.0,"rho":3.035,"theo":439.36,"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":441.850006103516},{"option":"SPY270617P00250000","bid":1.81,"bid_size":494.0,"ask":1.83,"ask_size":160.0,"iv":0.4576,"open_interest":586.0,"volume":0.0,"delta":-0.0128,"gamma":0.0001,"vega":0.2615,"theta":-0.0115,"rho":-0.1355,"theo":1.8354,"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":1.76999998092651},{"option":"SPY270617C00255000","bid":431.56,"bid_size":1.0,"ask":436.43,"ask_size":1.0,"iv":0.4219,"open_interest":0.0,"volume":0.0,"delta":0.9903,"gamma":0.0001,"vega":0.266,"theta":0.0,"rho":3.0908,"theo":434.689,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.044998168945},{"option":"SPY270617P00255000","bid":1.9,"bid_size":496.0,"ask":1.92,"ask_size":161.0,"iv":0.453,"open_interest":31.0,"volume":0.0,"delta":-0.0135,"gamma":0.0001,"vega":0.2735,"theta":-0.012,"rho":-0.1426,"theo":1.9236,"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":1.86000001430511},{"option":"SPY270617C00260000","bid":427.0,"bid_size":20.0,"ask":431.77,"ask_size":1.0,"iv":0.422,"open_interest":0.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.2754,"theta":0.0,"rho":3.1467,"theo":430.0198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":432.429992675781},{"option":"SPY270617P00260000","bid":2.0,"bid_size":161.0,"ask":2.02,"ask_size":498.0,"iv":0.4486,"open_interest":66.0,"volume":0.0,"delta":-0.0142,"gamma":0.0001,"vega":0.2862,"theta":-0.0124,"rho":-0.15,"theo":2.0181,"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":1.95000004768372},{"option":"SPY270617C00265000","bid":422.5,"bid_size":20.0,"ask":427.1,"ask_size":1.0,"iv":0.4228,"open_interest":0.0,"volume":0.0,"delta":0.9889,"gamma":0.0001,"vega":0.284,"theta":0.0,"rho":3.2029,"theo":425.3521,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":427.845001220703},{"option":"SPY270617P00265000","bid":2.09,"bid_size":498.0,"ask":2.11,"ask_size":498.0,"iv":0.444,"open_interest":4.0,"volume":0.0,"delta":-0.0149,"gamma":0.0001,"vega":0.2988,"theta":-0.0128,"rho":-0.1576,"theo":2.1126,"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":2.03999996185303},{"option":"SPY270617C00270000","bid":417.57,"bid_size":1.0,"ask":422.44,"ask_size":1.0,"iv":0.4139,"open_interest":0.0,"volume":0.0,"delta":0.9882,"gamma":0.0001,"vega":0.2918,"theta":0.0,"rho":3.2594,"theo":420.6858,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":423.044998168945},{"option":"SPY270617P00270000","bid":2.19,"bid_size":500.0,"ask":2.21,"ask_size":500.0,"iv":0.4395,"open_interest":0.0,"volume":0.0,"delta":-0.0157,"gamma":0.0001,"vega":0.3117,"theta":-0.0132,"rho":-0.1655,"theo":2.2097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.14000010490417},{"option":"SPY270617C00275000","bid":413.0,"bid_size":20.0,"ask":417.78,"ask_size":1.0,"iv":0.4124,"open_interest":0.0,"volume":0.0,"delta":0.9874,"gamma":0.0001,"vega":0.3037,"theta":0.0,"rho":3.3164,"theo":416.0204,"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":418.434997558594},{"option":"SPY270617P00275000","bid":2.29,"bid_size":500.0,"ask":2.31,"ask_size":500.0,"iv":0.4352,"open_interest":2.0,"volume":1.0,"delta":-0.0165,"gamma":0.0001,"vega":0.3251,"theta":-0.0137,"rho":-0.1736,"theo":2.3093,"change":0.075,"open":2.31,"high":2.31,"low":2.31,"tick":"down","last_trade_price":2.31,"last_trade_time":"2026-02-19T14:43:57","percent_change":3.3557,"prev_day_close":2.23500001430511},{"option":"SPY270617C00280000","bid":408.5,"bid_size":20.0,"ask":413.13,"ask_size":1.0,"iv":0.4121,"open_interest":1.0,"volume":0.0,"delta":0.9866,"gamma":0.0001,"vega":0.3246,"theta":0.0,"rho":3.3738,"theo":411.3556,"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":413.854995727539},{"option":"SPY270617P00280000","bid":2.39,"bid_size":502.0,"ask":2.42,"ask_size":502.0,"iv":0.4308,"open_interest":7.0,"volume":0.0,"delta":-0.0173,"gamma":0.0001,"vega":0.3388,"theta":-0.0141,"rho":-0.1814,"theo":2.4116,"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":2.33999991416931},{"option":"SPY270617C00285000","bid":403.61,"bid_size":1.0,"ask":408.48,"ask_size":1.0,"iv":0.4045,"open_interest":0.0,"volume":0.0,"delta":0.9858,"gamma":0.0001,"vega":0.3481,"theta":0.0,"rho":3.4317,"theo":406.6912,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":409.054992675781},{"option":"SPY270617P00285000","bid":2.5,"bid_size":504.0,"ask":2.52,"ask_size":504.0,"iv":0.4264,"open_interest":1.0,"volume":0.0,"delta":-0.0182,"gamma":0.0001,"vega":0.3529,"theta":-0.0146,"rho":-0.1897,"theo":2.5167,"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":2.44000005722046},{"option":"SPY270617C00290000","bid":399.0,"bid_size":20.0,"ask":403.83,"ask_size":1.0,"iv":0.4019,"open_interest":0.0,"volume":0.0,"delta":0.985,"gamma":0.0001,"vega":0.3634,"theta":0.0,"rho":3.4688,"theo":402.0379,"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":404.449996948242},{"option":"SPY270617P00290000","bid":2.61,"bid_size":504.0,"ask":2.63,"ask_size":504.0,"iv":0.4221,"open_interest":21.0,"volume":0.0,"delta":-0.019,"gamma":0.0001,"vega":0.3669,"theta":-0.015,"rho":-0.1983,"theo":2.6196,"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":2.54999995231628},{"option":"SPY270617C00295000","bid":394.5,"bid_size":20.0,"ask":399.18,"ask_size":1.0,"iv":0.4011,"open_interest":0.0,"volume":0.0,"delta":0.9841,"gamma":0.0001,"vega":0.3772,"theta":0.0,"rho":3.522,"theo":397.389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":399.875},{"option":"SPY270617P00295000","bid":2.72,"bid_size":506.0,"ask":2.74,"ask_size":164.0,"iv":0.4178,"open_interest":93.0,"volume":0.0,"delta":-0.0199,"gamma":0.0001,"vega":0.3819,"theta":-0.0154,"rho":-0.2077,"theo":2.7304,"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":389.66,"bid_size":1.0,"ask":394.5,"ask_size":20.0,"iv":0.394,"open_interest":52.0,"volume":0.0,"delta":0.9831,"gamma":0.0001,"vega":0.3909,"theta":0.0,"rho":3.575,"theo":392.7428,"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":395.080001831055},{"option":"SPY270617P00300000","bid":2.84,"bid_size":163.0,"ask":2.86,"ask_size":504.0,"iv":0.4137,"open_interest":48.0,"volume":0.0,"delta":-0.0209,"gamma":0.0002,"vega":0.3973,"theta":-0.0159,"rho":-0.2171,"theo":2.8455,"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":2.76999998092651},{"option":"SPY270617C00305000","bid":385.02,"bid_size":1.0,"ask":389.89,"ask_size":1.0,"iv":0.3914,"open_interest":0.0,"volume":0.0,"delta":0.9822,"gamma":0.0002,"vega":0.4041,"theta":0.0,"rho":3.6279,"theo":388.0995,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":390.489990234375},{"option":"SPY270617P00305000","bid":2.95,"bid_size":502.0,"ask":2.98,"ask_size":502.0,"iv":0.4094,"open_interest":80.0,"volume":0.0,"delta":-0.0218,"gamma":0.0002,"vega":0.4128,"theta":-0.0163,"rho":-0.227,"theo":2.9614,"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":380.5,"bid_size":20.0,"ask":385.26,"ask_size":1.0,"iv":0.39,"open_interest":50.0,"volume":0.0,"delta":0.9812,"gamma":0.0002,"vega":0.4168,"theta":0.0,"rho":3.6809,"theo":383.459,"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":385.910003662109},{"option":"SPY270617P00310000","bid":3.07,"bid_size":498.0,"ask":3.1,"ask_size":498.0,"iv":0.4052,"open_interest":0.0,"volume":0.0,"delta":-0.0228,"gamma":0.0002,"vega":0.4289,"theta":-0.0168,"rho":-0.2371,"theo":3.0819,"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":3.0},{"option":"SPY270617C00315000","bid":376.0,"bid_size":20.0,"ask":380.62,"ask_size":1.0,"iv":0.3882,"open_interest":0.0,"volume":0.0,"delta":0.9802,"gamma":0.0002,"vega":0.4288,"theta":0.0,"rho":3.7342,"theo":378.8211,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":381.339996337891},{"option":"SPY270617P00315000","bid":3.2,"bid_size":494.0,"ask":3.22,"ask_size":160.0,"iv":0.4012,"open_interest":7.0,"volume":0.0,"delta":-0.0239,"gamma":0.0002,"vega":0.4455,"theta":-0.0173,"rho":-0.2471,"theo":3.2094,"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":3.12000000476837},{"option":"SPY270617C00320000","bid":371.12,"bid_size":1.0,"ask":375.99,"ask_size":1.0,"iv":0.3816,"open_interest":0.0,"volume":0.0,"delta":0.9791,"gamma":0.0002,"vega":0.4399,"theta":0.0,"rho":3.7878,"theo":374.1857,"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":376.550003051758},{"option":"SPY270617P00320000","bid":3.33,"bid_size":159.0,"ask":3.35,"ask_size":490.0,"iv":0.397,"open_interest":25.0,"volume":0.0,"delta":-0.025,"gamma":0.0002,"vega":0.4618,"theta":-0.0177,"rho":-0.2577,"theo":3.3341,"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":3.24000000953674},{"option":"SPY270617C00325000","bid":366.5,"bid_size":20.0,"ask":371.36,"ask_size":1.0,"iv":0.3782,"open_interest":0.0,"volume":0.0,"delta":0.978,"gamma":0.0002,"vega":0.45,"theta":0.0,"rho":3.842,"theo":369.5525,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":371.955001831055},{"option":"SPY270617P00325000","bid":3.46,"bid_size":486.0,"ask":3.48,"ask_size":157.0,"iv":0.393,"open_interest":2.0,"volume":0.0,"delta":-0.0261,"gamma":0.0002,"vega":0.4792,"theta":-0.0182,"rho":-0.2686,"theo":3.4694,"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":362.0,"bid_size":20.0,"ask":366.74,"ask_size":1.0,"iv":0.3763,"open_interest":0.0,"volume":0.0,"delta":0.9769,"gamma":0.0002,"vega":0.4734,"theta":0.0,"rho":3.8967,"theo":364.9212,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":367.389999389648},{"option":"SPY270617P00330000","bid":3.59,"bid_size":482.0,"ask":3.62,"ask_size":482.0,"iv":0.3889,"open_interest":32.0,"volume":0.0,"delta":-0.0272,"gamma":0.0002,"vega":0.4964,"theta":-0.0187,"rho":-0.28,"theo":3.6037,"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":3.5},{"option":"SPY270617C00335000","bid":357.5,"bid_size":20.0,"ask":362.12,"ask_size":1.0,"iv":0.3743,"open_interest":0.0,"volume":0.0,"delta":0.9758,"gamma":0.0002,"vega":0.5013,"theta":0.0,"rho":3.9521,"theo":360.2914,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":362.75},{"option":"SPY270617P00335000","bid":3.73,"bid_size":478.0,"ask":3.76,"ask_size":478.0,"iv":0.3849,"open_interest":4.0,"volume":0.0,"delta":-0.0284,"gamma":0.0002,"vega":0.5145,"theta":-0.0192,"rho":-0.2921,"theo":3.744,"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":352.63,"bid_size":1.0,"ask":357.5,"ask_size":20.0,"iv":0.368,"open_interest":0.0,"volume":0.0,"delta":0.9746,"gamma":0.0002,"vega":0.5287,"theta":0.0,"rho":3.983,"theo":355.6668,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.044998168945},{"option":"SPY270617P00340000","bid":3.88,"bid_size":472.0,"ask":3.91,"ask_size":472.0,"iv":0.3811,"open_interest":43.0,"volume":0.0,"delta":-0.0297,"gamma":0.0002,"vega":0.5335,"theta":-0.0197,"rho":-0.3046,"theo":3.8909,"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":3.77499997615814},{"option":"SPY270617C00345000","bid":348.02,"bid_size":1.0,"ask":352.89,"ask_size":1.0,"iv":0.3648,"open_interest":0.0,"volume":0.0,"delta":0.9733,"gamma":0.0002,"vega":0.5469,"theta":0.0,"rho":4.0323,"theo":351.0563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":353.460006713867},{"option":"SPY270617P00345000","bid":4.03,"bid_size":152.0,"ask":4.06,"ask_size":468.0,"iv":0.3773,"open_interest":11.0,"volume":0.0,"delta":-0.031,"gamma":0.0002,"vega":0.5524,"theta":-0.0202,"rho":-0.3165,"theo":4.0368,"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":3.91500008106232},{"option":"SPY270617C00350000","bid":343.5,"bid_size":20.0,"ask":348.29,"ask_size":1.0,"iv":0.3626,"open_interest":5.0,"volume":0.0,"delta":0.972,"gamma":0.0002,"vega":0.5651,"theta":0.0,"rho":4.0812,"theo":346.4504,"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":348.904998779297},{"option":"SPY270617P00350000","bid":4.18,"bid_size":464.0,"ask":4.21,"ask_size":464.0,"iv":0.3733,"open_interest":361.0,"volume":0.0,"delta":-0.0323,"gamma":0.0002,"vega":0.5728,"theta":-0.0207,"rho":-0.3298,"theo":4.195,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.13,"last_trade_time":"2026-02-18T14:57:06","percent_change":0.0,"prev_day_close":4.06500005722046},{"option":"SPY270617C00355000","bid":339.0,"bid_size":20.0,"ask":343.69,"ask_size":1.0,"iv":0.3604,"open_interest":0.0,"volume":0.0,"delta":0.9706,"gamma":0.0003,"vega":0.5831,"theta":0.0,"rho":4.1299,"theo":341.8495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.350006103516},{"option":"SPY270617P00355000","bid":4.34,"bid_size":458.0,"ask":4.37,"ask_size":460.0,"iv":0.3696,"open_interest":259.0,"volume":0.0,"delta":-0.0337,"gamma":0.0003,"vega":0.5931,"theta":-0.0213,"rho":-0.3429,"theo":4.3545,"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":4.22000002861023},{"option":"SPY270617C00360000","bid":334.5,"bid_size":20.0,"ask":339.09,"ask_size":1.0,"iv":0.3578,"open_interest":0.0,"volume":0.0,"delta":0.9692,"gamma":0.0003,"vega":0.6006,"theta":0.0,"rho":4.1784,"theo":337.2535,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.580001831055},{"option":"SPY270617P00360000","bid":4.51,"bid_size":217.0,"ask":4.54,"ask_size":516.0,"iv":0.366,"open_interest":16.0,"volume":0.0,"delta":-0.0352,"gamma":0.0003,"vega":0.6137,"theta":-0.0218,"rho":-0.3574,"theo":4.5186,"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":4.375},{"option":"SPY270617C00365000","bid":329.63,"bid_size":1.0,"ask":334.5,"ask_size":20.0,"iv":0.3519,"open_interest":0.0,"volume":0.0,"delta":0.9677,"gamma":0.0003,"vega":0.6174,"theta":0.0,"rho":4.2271,"theo":332.6626,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":335.029998779297},{"option":"SPY270617P00365000","bid":4.68,"bid_size":450.0,"ask":4.71,"ask_size":604.0,"iv":0.3622,"open_interest":16.0,"volume":0.0,"delta":-0.0367,"gamma":0.0003,"vega":0.6352,"theta":-0.0223,"rho":-0.3718,"theo":4.6927,"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":4.54500007629394},{"option":"SPY270617C00370000","bid":325.05,"bid_size":1.0,"ask":329.92,"ask_size":1.0,"iv":0.3487,"open_interest":0.0,"volume":0.0,"delta":0.9662,"gamma":0.0003,"vega":0.6331,"theta":0.0,"rho":4.2762,"theo":328.0765,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":330.455001831055},{"option":"SPY270617P00370000","bid":4.86,"bid_size":200.0,"ask":4.89,"ask_size":606.0,"iv":0.3586,"open_interest":130.0,"volume":0.0,"delta":-0.0383,"gamma":0.0003,"vega":0.6568,"theta":-0.0229,"rho":-0.3872,"theo":4.8707,"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":4.71499991416931},{"option":"SPY270617C00375000","bid":320.5,"bid_size":20.0,"ask":325.34,"ask_size":1.0,"iv":0.3457,"open_interest":21.0,"volume":0.0,"delta":0.9646,"gamma":0.0003,"vega":0.6475,"theta":0.0,"rho":4.3258,"theo":323.495,"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":325.914993286133},{"option":"SPY270617P00375000","bid":5.04,"bid_size":438.0,"ask":5.07,"ask_size":209.0,"iv":0.3551,"open_interest":38.0,"volume":0.0,"delta":-0.0398,"gamma":0.0003,"vega":0.6785,"theta":-0.0234,"rho":-0.4027,"theo":5.049,"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":4.89499998092651},{"option":"SPY270617C00380000","bid":316.0,"bid_size":20.0,"ask":320.77,"ask_size":1.0,"iv":0.3431,"open_interest":1.0,"volume":0.0,"delta":0.963,"gamma":0.0003,"vega":0.6677,"theta":0.0,"rho":4.3763,"theo":318.9177,"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":321.375},{"option":"SPY270617P00380000","bid":5.23,"bid_size":569.0,"ask":5.27,"ask_size":498.0,"iv":0.3515,"open_interest":152.0,"volume":0.0,"delta":-0.0415,"gamma":0.0003,"vega":0.7015,"theta":-0.024,"rho":-0.4189,"theo":5.24,"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":5.07500004768372},{"option":"SPY270617C00385000","bid":311.5,"bid_size":20.0,"ask":316.21,"ask_size":1.0,"iv":0.3405,"open_interest":0.0,"volume":0.0,"delta":0.9613,"gamma":0.0003,"vega":0.702,"theta":0.0,"rho":4.4277,"theo":314.3443,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":316.619995117188},{"option":"SPY270617P00385000","bid":5.43,"bid_size":428.0,"ask":5.47,"ask_size":491.0,"iv":0.3481,"open_interest":250.0,"volume":0.0,"delta":-0.0433,"gamma":0.0003,"vega":0.7251,"theta":-0.0245,"rho":-0.4357,"theo":5.4383,"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":5.26500010490418},{"option":"SPY270617C00390000","bid":307.0,"bid_size":20.0,"ask":311.65,"ask_size":1.0,"iv":0.3378,"open_interest":2.0,"volume":0.0,"delta":0.9596,"gamma":0.0004,"vega":0.7408,"theta":0.0,"rho":4.4802,"theo":309.7742,"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":312.085006713867},{"option":"SPY270617P00390000","bid":5.64,"bid_size":201.0,"ask":5.67,"ask_size":201.0,"iv":0.3446,"open_interest":463.0,"volume":0.0,"delta":-0.0451,"gamma":0.0004,"vega":0.7497,"theta":-0.0251,"rho":-0.4522,"theo":5.6449,"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":5.46499991416931},{"option":"SPY270617C00395000","bid":302.5,"bid_size":1.0,"ask":307.0,"ask_size":10.0,"iv":0.3345,"open_interest":0.0,"volume":0.0,"delta":0.9578,"gamma":0.0004,"vega":0.7671,"theta":0.0,"rho":4.4934,"theo":305.2246,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":307.554992675781},{"option":"SPY270617P00395000","bid":5.85,"bid_size":478.0,"ask":5.89,"ask_size":518.0,"iv":0.3413,"open_interest":1.0,"volume":10.0,"delta":-0.047,"gamma":0.0004,"vega":0.775,"theta":-0.0257,"rho":-0.4693,"theo":5.8588,"change":0.21,"open":5.88,"high":5.88,"low":5.88,"tick":"up","last_trade_price":5.88,"last_trade_time":"2026-02-19T09:42:50","percent_change":3.7037,"prev_day_close":5.67000007629394},{"option":"SPY270617C00400000","bid":297.69,"bid_size":1.0,"ask":302.5,"ask_size":20.0,"iv":0.3299,"open_interest":2.0,"volume":0.0,"delta":0.9558,"gamma":0.0004,"vega":0.7912,"theta":0.0,"rho":4.536,"theo":300.6853,"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":303.029998779297},{"option":"SPY270617P00400000","bid":6.07,"bid_size":473.0,"ask":6.11,"ask_size":196.0,"iv":0.3379,"open_interest":147.0,"volume":0.0,"delta":-0.049,"gamma":0.0004,"vega":0.8009,"theta":-0.0263,"rho":-0.4882,"theo":6.0812,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":5.77,"last_trade_time":"2026-02-18T13:41:12","percent_change":0.0,"prev_day_close":5.88499999046326},{"option":"SPY270617C00405000","bid":293.16,"bid_size":1.0,"ask":298.0,"ask_size":20.0,"iv":0.3271,"open_interest":0.0,"volume":0.0,"delta":0.9538,"gamma":0.0004,"vega":0.8152,"theta":0.0,"rho":4.5782,"theo":296.1542,"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":298.494995117188},{"option":"SPY270617P00405000","bid":6.3,"bid_size":465.0,"ask":6.35,"ask_size":453.0,"iv":0.3346,"open_interest":33.0,"volume":0.0,"delta":-0.051,"gamma":0.0004,"vega":0.8273,"theta":-0.0269,"rho":-0.5084,"theo":6.3125,"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":6.10500001907349},{"option":"SPY270617C00410000","bid":288.64,"bid_size":1.0,"ask":293.5,"ask_size":20.0,"iv":0.3243,"open_interest":1.0,"volume":0.0,"delta":0.9517,"gamma":0.0004,"vega":0.8386,"theta":0.0,"rho":4.6201,"theo":291.6315,"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":293.970001220703},{"option":"SPY270617P00410000","bid":6.55,"bid_size":192.0,"ask":6.59,"ask_size":489.0,"iv":0.3314,"open_interest":467.0,"volume":0.0,"delta":-0.0532,"gamma":0.0004,"vega":0.8545,"theta":-0.0276,"rho":-0.5291,"theo":6.5529,"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":6.34000015258789},{"option":"SPY270617C00415000","bid":284.12,"bid_size":1.0,"ask":289.0,"ask_size":20.0,"iv":0.3214,"open_interest":0.0,"volume":0.0,"delta":0.9496,"gamma":0.0004,"vega":0.8611,"theta":0.0,"rho":4.6621,"theo":287.1172,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.455001831055},{"option":"SPY270617P00415000","bid":6.8,"bid_size":190.0,"ask":6.84,"ask_size":519.0,"iv":0.3282,"open_interest":21.0,"volume":0.0,"delta":-0.0554,"gamma":0.0004,"vega":0.8825,"theta":-0.0282,"rho":-0.5501,"theo":6.8029,"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":6.57999992370606},{"option":"SPY270617C00420000","bid":279.62,"bid_size":1.0,"ask":284.5,"ask_size":20.0,"iv":0.3185,"open_interest":0.0,"volume":0.0,"delta":0.9473,"gamma":0.0004,"vega":0.882,"theta":0.0,"rho":4.7046,"theo":282.611,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.949996948242},{"option":"SPY270617P00420000","bid":7.06,"bid_size":143.0,"ask":7.1,"ask_size":503.0,"iv":0.3251,"open_interest":263.0,"volume":1.0,"delta":-0.0577,"gamma":0.0005,"vega":0.9108,"theta":-0.0288,"rho":-0.5717,"theo":7.0632,"change":0.28,"open":7.11,"high":7.11,"low":7.11,"tick":"up","last_trade_price":7.11,"last_trade_time":"2026-02-19T14:53:09","percent_change":4.09956,"prev_day_close":6.82999992370606},{"option":"SPY270617C00425000","bid":275.13,"bid_size":1.0,"ask":280.0,"ask_size":20.0,"iv":0.3156,"open_interest":0.0,"volume":0.0,"delta":0.945,"gamma":0.0005,"vega":0.9012,"theta":0.0,"rho":4.748,"theo":278.1125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":280.449996948242},{"option":"SPY270617P00425000","bid":7.33,"bid_size":493.0,"ask":7.37,"ask_size":392.0,"iv":0.322,"open_interest":615.0,"volume":0.0,"delta":-0.0601,"gamma":0.0005,"vega":0.9402,"theta":-0.0295,"rho":-0.5944,"theo":7.3338,"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":7.09000015258789},{"option":"SPY270617C00430000","bid":270.65,"bid_size":1.0,"ask":275.5,"ask_size":20.0,"iv":0.3127,"open_interest":0.0,"volume":0.0,"delta":0.9426,"gamma":0.0005,"vega":0.9292,"theta":0.0,"rho":4.7928,"theo":273.6211,"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":275.949996948242},{"option":"SPY270617P00430000","bid":7.61,"bid_size":490.0,"ask":7.65,"ask_size":390.0,"iv":0.3189,"open_interest":821.0,"volume":0.0,"delta":-0.0626,"gamma":0.0005,"vega":0.9704,"theta":-0.0302,"rho":-0.6175,"theo":7.6154,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.45,"last_trade_time":"2026-02-18T14:57:06","percent_change":0.0,"prev_day_close":7.3600001335144},{"option":"SPY270617C00435000","bid":266.17,"bid_size":1.0,"ask":271.0,"ask_size":20.0,"iv":0.3097,"open_interest":5.0,"volume":0.0,"delta":0.9401,"gamma":0.0005,"vega":0.9744,"theta":0.0,"rho":4.8392,"theo":269.136,"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":271.460006713867},{"option":"SPY270617P00435000","bid":7.9,"bid_size":485.0,"ask":7.95,"ask_size":443.0,"iv":0.3159,"open_interest":10.0,"volume":0.0,"delta":-0.0652,"gamma":0.0005,"vega":1.0011,"theta":-0.0308,"rho":-0.6407,"theo":7.9084,"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":7.6399998664856},{"option":"SPY270617C00440000","bid":261.71,"bid_size":1.0,"ask":266.5,"ask_size":20.0,"iv":0.3069,"open_interest":1.0,"volume":0.0,"delta":0.9376,"gamma":0.0005,"vega":1.0218,"theta":0.0,"rho":4.844,"theo":264.6606,"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":266.975006103516},{"option":"SPY270617P00440000","bid":8.2,"bid_size":438.0,"ask":8.25,"ask_size":384.0,"iv":0.3129,"open_interest":18.0,"volume":0.0,"delta":-0.0679,"gamma":0.0005,"vega":1.0326,"theta":-0.0315,"rho":-0.6645,"theo":8.2134,"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":7.92999982833862},{"option":"SPY270617C00445000","bid":257.27,"bid_size":1.0,"ask":262.0,"ask_size":20.0,"iv":0.3041,"open_interest":6.0,"volume":0.0,"delta":0.9348,"gamma":0.0006,"vega":1.0525,"theta":0.0,"rho":4.8783,"theo":260.2139,"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":262.514999389648},{"option":"SPY270617P00445000","bid":8.52,"bid_size":478.0,"ask":8.57,"ask_size":436.0,"iv":0.3099,"open_interest":1264.0,"volume":0.0,"delta":-0.0707,"gamma":0.0006,"vega":1.0647,"theta":-0.0322,"rho":-0.6903,"theo":8.5307,"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":8.2350001335144},{"option":"SPY270617C00450000","bid":253.0,"bid_size":20.0,"ask":257.71,"ask_size":1.0,"iv":0.3029,"open_interest":5.0,"volume":0.0,"delta":0.932,"gamma":0.0006,"vega":1.0832,"theta":0.0,"rho":4.9118,"theo":255.7791,"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":258.044998168945},{"option":"SPY270617P00450000","bid":8.85,"bid_size":424.0,"ask":8.9,"ask_size":433.0,"iv":0.307,"open_interest":247.0,"volume":1.0,"delta":-0.0737,"gamma":0.0006,"vega":1.0982,"theta":-0.033,"rho":-0.7188,"theo":8.865,"change":0.32,"open":8.87,"high":8.87,"low":8.87,"tick":"up","last_trade_price":8.87,"last_trade_time":"2026-02-19T09:35:57","percent_change":3.74269,"prev_day_close":8.5499997138977},{"option":"SPY270617C00455000","bid":248.5,"bid_size":20.0,"ask":253.28,"ask_size":1.0,"iv":0.2998,"open_interest":2.0,"volume":0.0,"delta":0.929,"gamma":0.0006,"vega":1.1135,"theta":0.0,"rho":4.9447,"theo":251.3565,"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":253.574996948242},{"option":"SPY270617P00455000","bid":9.19,"bid_size":420.0,"ask":9.24,"ask_size":437.0,"iv":0.3042,"open_interest":23.0,"volume":5.0,"delta":-0.0767,"gamma":0.0006,"vega":1.1321,"theta":-0.0337,"rho":-0.7475,"theo":9.2042,"change":0.26,"open":9.14,"high":9.14,"low":9.14,"tick":"no_change","last_trade_price":9.14,"last_trade_time":"2026-02-19T10:12:36","percent_change":2.92793,"prev_day_close":8.87999963760376},{"option":"SPY270617C00460000","bid":244.0,"bid_size":20.0,"ask":248.87,"ask_size":1.0,"iv":0.2966,"open_interest":0.0,"volume":0.0,"delta":0.926,"gamma":0.0006,"vega":1.1426,"theta":0.0,"rho":4.9776,"theo":246.9462,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.11499786377},{"option":"SPY270617P00460000","bid":9.54,"bid_size":425.0,"ask":9.59,"ask_size":166.0,"iv":0.3013,"open_interest":18.0,"volume":0.0,"delta":-0.0798,"gamma":0.0006,"vega":1.1668,"theta":-0.0344,"rho":-0.7772,"theo":9.5606,"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":9.21999979019165},{"option":"SPY270617C00465000","bid":239.6,"bid_size":1.0,"ask":244.47,"ask_size":1.0,"iv":0.294,"open_interest":5.0,"volume":0.0,"delta":0.9228,"gamma":0.0006,"vega":1.1698,"theta":0.0,"rho":5.011,"theo":242.5477,"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":244.660003662109},{"option":"SPY270617P00465000","bid":9.91,"bid_size":260.0,"ask":9.97,"ask_size":267.0,"iv":0.2985,"open_interest":3.0,"volume":0.0,"delta":-0.0831,"gamma":0.0007,"vega":1.2025,"theta":-0.0351,"rho":-0.8063,"theo":9.9317,"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":9.5750002861023},{"option":"SPY270617C00470000","bid":235.21,"bid_size":1.0,"ask":240.0,"ask_size":20.0,"iv":0.291,"open_interest":3.0,"volume":0.0,"delta":0.9195,"gamma":0.0007,"vega":1.1946,"theta":-0.0007,"rho":5.0458,"theo":238.1605,"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":240.434997558594},{"option":"SPY270617P00470000","bid":10.3,"bid_size":174.0,"ask":10.35,"ask_size":298.0,"iv":0.2957,"open_interest":34.0,"volume":0.0,"delta":-0.0865,"gamma":0.0007,"vega":1.2397,"theta":-0.0359,"rho":-0.8376,"theo":10.3233,"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":9.94500017166138},{"option":"SPY270617C00475000","bid":231.0,"bid_size":20.0,"ask":235.72,"ask_size":1.0,"iv":0.2894,"open_interest":19.0,"volume":0.0,"delta":0.9161,"gamma":0.0007,"vega":1.2235,"theta":-0.0021,"rho":5.0827,"theo":233.7834,"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":236.014999389648},{"option":"SPY270617P00475000","bid":10.69,"bid_size":265.0,"ask":10.75,"ask_size":309.0,"iv":0.293,"open_interest":132.0,"volume":0.0,"delta":-0.09,"gamma":0.0007,"vega":1.2761,"theta":-0.0366,"rho":-0.8673,"theo":10.7199,"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":10.335000038147},{"option":"SPY270617C00480000","bid":226.5,"bid_size":20.0,"ask":231.37,"ask_size":1.0,"iv":0.2864,"open_interest":0.0,"volume":0.0,"delta":0.9126,"gamma":0.0007,"vega":1.2788,"theta":-0.0035,"rho":5.1221,"theo":229.415,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":231.584999084473},{"option":"SPY270617P00480000","bid":11.11,"bid_size":291.0,"ask":11.16,"ask_size":169.0,"iv":0.2902,"open_interest":117.0,"volume":9.0,"delta":-0.0937,"gamma":0.0008,"vega":1.3132,"theta":-0.0374,"rho":-0.9001,"theo":11.1378,"change":0.435,"open":11.17,"high":11.17,"low":11.17,"tick":"up","last_trade_price":11.17,"last_trade_time":"2026-02-19T14:46:20","percent_change":4.05216,"prev_day_close":10.7350001335144},{"option":"SPY270617C00485000","bid":222.15,"bid_size":1.0,"ask":227.0,"ask_size":20.0,"iv":0.2838,"open_interest":0.0,"volume":0.0,"delta":0.909,"gamma":0.0008,"vega":1.3353,"theta":-0.005,"rho":5.1083,"theo":225.0613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":227.154998779297},{"option":"SPY270617P00485000","bid":11.54,"bid_size":288.0,"ask":11.6,"ask_size":258.0,"iv":0.2876,"open_interest":44.0,"volume":0.0,"delta":-0.0976,"gamma":0.0008,"vega":1.3511,"theta":-0.0382,"rho":-0.9346,"theo":11.5777,"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":11.1449999809265},{"option":"SPY270617C00490000","bid":218.0,"bid_size":33.0,"ask":222.71,"ask_size":1.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9052,"gamma":0.0008,"vega":1.3724,"theta":-0.0064,"rho":5.1315,"theo":220.7429,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":222.959999084473},{"option":"SPY270617P00490000","bid":11.99,"bid_size":166.0,"ask":12.04,"ask_size":186.0,"iv":0.2849,"open_interest":120.0,"volume":0.0,"delta":-0.1015,"gamma":0.0008,"vega":1.3898,"theta":-0.0389,"rho":-0.9698,"theo":12.0214,"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":11.5750002861023},{"option":"SPY270617C00495000","bid":213.52,"bid_size":1.0,"ask":218.4,"ask_size":1.0,"iv":0.2789,"open_interest":1.0,"volume":0.0,"delta":0.9012,"gamma":0.0008,"vega":1.4093,"theta":-0.0078,"rho":5.1536,"theo":216.4405,"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":218.574996948242},{"option":"SPY270617P00495000","bid":12.45,"bid_size":251.0,"ask":12.51,"ask_size":281.0,"iv":0.2823,"open_interest":6.0,"volume":0.0,"delta":-0.1056,"gamma":0.0008,"vega":1.4302,"theta":-0.0397,"rho":-1.007,"theo":12.4884,"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":12.0250000953674},{"option":"SPY270617C00500000","bid":209.23,"bid_size":1.0,"ask":214.0,"ask_size":20.0,"iv":0.276,"open_interest":10.0,"volume":0.0,"delta":0.8972,"gamma":0.0008,"vega":1.4452,"theta":-0.0093,"rho":5.1752,"theo":212.1542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.42,"last_trade_time":"2026-02-18T10:43:59","percent_change":0.0,"prev_day_close":213.735000610352},{"option":"SPY270617P00500000","bid":12.93,"bid_size":243.0,"ask":12.99,"ask_size":163.0,"iv":0.2797,"open_interest":420.0,"volume":20.0,"delta":-0.1098,"gamma":0.0009,"vega":1.4708,"theta":-0.0404,"rho":-1.0446,"theo":12.9736,"change":0.565,"open":12.92,"high":13.06,"low":12.92,"tick":"up","last_trade_price":13.06,"last_trade_time":"2026-02-19T13:20:00","percent_change":4.52181,"prev_day_close":12.4950003623962},{"option":"SPY270617C00505000","bid":205.0,"bid_size":33.0,"ask":209.5,"ask_size":22.0,"iv":0.2729,"open_interest":1.0,"volume":0.0,"delta":0.8929,"gamma":0.0009,"vega":1.4794,"theta":-0.0107,"rho":5.197,"theo":207.8839,"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":210.029998779297},{"option":"SPY270617P00505000","bid":13.44,"bid_size":160.0,"ask":13.5,"ask_size":239.0,"iv":0.2772,"open_interest":24.0,"volume":0.0,"delta":-0.1143,"gamma":0.0009,"vega":1.5132,"theta":-0.0412,"rho":-1.085,"theo":13.4842,"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":12.9800000190735},{"option":"SPY270617C00510000","bid":200.71,"bid_size":1.0,"ask":205.5,"ask_size":20.0,"iv":0.2712,"open_interest":4.0,"volume":0.0,"delta":0.8885,"gamma":0.0009,"vega":1.5108,"theta":-0.0121,"rho":5.2202,"theo":203.6286,"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":205.23999786377},{"option":"SPY270617P00510000","bid":13.96,"bid_size":199.0,"ask":14.02,"ask_size":272.0,"iv":0.2746,"open_interest":112.0,"volume":0.0,"delta":-0.1188,"gamma":0.001,"vega":1.5562,"theta":-0.042,"rho":-1.1237,"theo":14.0074,"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":13.4850001335144},{"option":"SPY270617C00515000","bid":196.5,"bid_size":34.0,"ask":201.0,"ask_size":22.0,"iv":0.268,"open_interest":2.0,"volume":0.0,"delta":0.884,"gamma":0.001,"vega":1.5388,"theta":-0.0136,"rho":5.246,"theo":199.3872,"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":201.514999389648},{"option":"SPY270617P00515000","bid":14.5,"bid_size":196.0,"ask":14.56,"ask_size":175.0,"iv":0.2721,"open_interest":89.0,"volume":0.0,"delta":-0.1235,"gamma":0.001,"vega":1.5981,"theta":-0.0428,"rho":-1.1623,"theo":14.5437,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.85,"last_trade_time":"2026-02-18T15:53:46","percent_change":0.0,"prev_day_close":14.0099997520447},{"option":"SPY270617C00520000","bid":192.25,"bid_size":1.0,"ask":197.0,"ask_size":20.0,"iv":0.2663,"open_interest":0.0,"volume":0.0,"delta":0.8794,"gamma":0.001,"vega":1.5871,"theta":-0.015,"rho":5.2752,"theo":195.1578,"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":196.724998474121},{"option":"SPY270617P00520000","bid":15.06,"bid_size":193.0,"ask":15.12,"ask_size":153.0,"iv":0.2696,"open_interest":35.0,"volume":0.0,"delta":-0.1285,"gamma":0.001,"vega":1.6396,"theta":-0.0436,"rho":-1.2043,"theo":15.1157,"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":14.5500001907349},{"option":"SPY270617C00525000","bid":188.06,"bid_size":1.0,"ask":192.94,"ask_size":1.0,"iv":0.2645,"open_interest":8.0,"volume":0.0,"delta":0.8746,"gamma":0.001,"vega":1.6576,"theta":-0.0164,"rho":5.3086,"theo":190.9381,"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":193.044998168945},{"option":"SPY270617P00525000","bid":15.64,"bid_size":316.0,"ask":15.71,"ask_size":260.0,"iv":0.2671,"open_interest":67.0,"volume":1.0,"delta":-0.1336,"gamma":0.0011,"vega":1.6823,"theta":-0.0444,"rho":-1.251,"theo":15.6994,"change":0.29,"open":15.41,"high":15.41,"low":15.41,"tick":"down","last_trade_price":15.41,"last_trade_time":"2026-02-19T09:30:01","percent_change":1.91799,"prev_day_close":15.1199998855591},{"option":"SPY270617C00530000","bid":184.0,"bid_size":34.0,"ask":188.77,"ask_size":1.0,"iv":0.2625,"open_interest":16.0,"volume":0.0,"delta":0.8696,"gamma":0.001,"vega":1.7028,"theta":-0.0178,"rho":5.2592,"theo":186.7634,"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":188.925003051758},{"option":"SPY270617P00530000","bid":16.25,"bid_size":102.0,"ask":16.32,"ask_size":223.0,"iv":0.2647,"open_interest":20.0,"volume":1.0,"delta":-0.1388,"gamma":0.0011,"vega":1.7263,"theta":-0.0451,"rho":-1.2948,"theo":16.3033,"change":0.265,"open":15.97,"high":15.97,"low":15.97,"tick":"up","last_trade_price":15.97,"last_trade_time":"2026-02-19T10:17:21","percent_change":1.68736,"prev_day_close":15.7049999237061},{"option":"SPY270617C00535000","bid":179.74,"bid_size":1.0,"ask":184.5,"ask_size":20.0,"iv":0.2595,"open_interest":3.0,"volume":0.0,"delta":0.8644,"gamma":0.0011,"vega":1.7445,"theta":-0.0192,"rho":5.2684,"theo":182.612,"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":184.61499786377},{"option":"SPY270617P00535000","bid":16.87,"bid_size":298.0,"ask":16.95,"ask_size":221.0,"iv":0.2622,"open_interest":68.0,"volume":1.0,"delta":-0.1442,"gamma":0.0011,"vega":1.7711,"theta":-0.0459,"rho":-1.3406,"theo":16.9291,"change":0.405,"open":16.72,"high":16.72,"low":16.72,"tick":"down","last_trade_price":16.72,"last_trade_time":"2026-02-19T09:30:00","percent_change":2.48237,"prev_day_close":16.3150005340576},{"option":"SPY270617C00540000","bid":175.6,"bid_size":1.0,"ask":180.49,"ask_size":1.0,"iv":0.2575,"open_interest":55.0,"volume":0.0,"delta":0.859,"gamma":0.0011,"vega":1.7852,"theta":-0.0206,"rho":5.2767,"theo":178.4807,"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":180.540000915527},{"option":"SPY270617P00540000","bid":17.52,"bid_size":307.0,"ask":17.6,"ask_size":212.0,"iv":0.2598,"open_interest":1018.0,"volume":0.0,"delta":-0.1499,"gamma":0.0012,"vega":1.8166,"theta":-0.0466,"rho":-1.39,"theo":17.5777,"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":16.9499998092651},{"option":"SPY270617C00545000","bid":171.5,"bid_size":35.0,"ask":176.39,"ask_size":1.0,"iv":0.2552,"open_interest":351.0,"volume":0.0,"delta":0.8535,"gamma":0.0012,"vega":1.8239,"theta":-0.022,"rho":5.2854,"theo":174.3694,"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":176.455001831055},{"option":"SPY270617P00545000","bid":18.2,"bid_size":281.0,"ask":18.28,"ask_size":209.0,"iv":0.2575,"open_interest":676.0,"volume":0.0,"delta":-0.1557,"gamma":0.0012,"vega":1.8642,"theta":-0.0474,"rho":-1.4345,"theo":18.2498,"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":17.6049995422363},{"option":"SPY270617C00550000","bid":167.5,"bid_size":35.0,"ask":172.31,"ask_size":1.0,"iv":0.2531,"open_interest":746.0,"volume":0.0,"delta":0.8478,"gamma":0.0012,"vega":1.8593,"theta":-0.0234,"rho":5.2959,"theo":170.277,"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":172.180000305176},{"option":"SPY270617P00550000","bid":18.9,"bid_size":273.0,"ask":18.98,"ask_size":213.0,"iv":0.2551,"open_interest":1991.0,"volume":10.0,"delta":-0.1617,"gamma":0.0013,"vega":1.9109,"theta":-0.0482,"rho":-1.4824,"theo":18.948,"change":0.335,"open":18.62,"high":18.62,"low":18.62,"tick":"up","last_trade_price":18.62,"last_trade_time":"2026-02-19T09:52:49","percent_change":1.8321,"prev_day_close":18.2849998474121},{"option":"SPY270617C00555000","bid":163.36,"bid_size":1.0,"ask":168.0,"ask_size":20.0,"iv":0.25,"open_interest":360.0,"volume":0.0,"delta":0.8419,"gamma":0.0012,"vega":1.8907,"theta":-0.0247,"rho":5.3101,"theo":166.2017,"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":168.139999389648},{"option":"SPY270617P00555000","bid":19.63,"bid_size":348.0,"ask":19.71,"ask_size":205.0,"iv":0.2527,"open_interest":548.0,"volume":0.0,"delta":-0.168,"gamma":0.0013,"vega":1.9544,"theta":-0.0489,"rho":-1.5366,"theo":19.6721,"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":18.9949998855591},{"option":"SPY270617C00560000","bid":159.32,"bid_size":1.0,"ask":164.0,"ask_size":20.0,"iv":0.2478,"open_interest":71.0,"volume":0.0,"delta":0.8359,"gamma":0.0013,"vega":1.9404,"theta":-0.0261,"rho":5.3292,"theo":162.1411,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":165.38,"last_trade_time":"2026-02-18T11:57:56","percent_change":0.0,"prev_day_close":164.11499786377},{"option":"SPY270617P00560000","bid":20.38,"bid_size":260.0,"ask":20.46,"ask_size":157.0,"iv":0.2504,"open_interest":50.0,"volume":0.0,"delta":-0.1744,"gamma":0.0014,"vega":1.9995,"theta":-0.0496,"rho":-1.5915,"theo":20.4189,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":19.8,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":19.7250003814697},{"option":"SPY270617C00565000","bid":155.32,"bid_size":1.0,"ask":160.0,"ask_size":20.0,"iv":0.2458,"open_interest":3.0,"volume":0.0,"delta":0.8297,"gamma":0.0013,"vega":2.0173,"theta":-0.0274,"rho":5.3224,"theo":158.0952,"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":160.099998474121},{"option":"SPY270617P00565000","bid":21.16,"bid_size":253.0,"ask":21.25,"ask_size":202.0,"iv":0.2481,"open_interest":36.0,"volume":0.0,"delta":-0.181,"gamma":0.0014,"vega":2.0454,"theta":-0.0503,"rho":-1.6426,"theo":21.1907,"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":20.4900007247925},{"option":"SPY270617C00570000","bid":151.34,"bid_size":1.0,"ask":156.0,"ask_size":20.0,"iv":0.2435,"open_interest":21.0,"volume":3.0,"delta":0.8232,"gamma":0.0014,"vega":2.0617,"theta":-0.0287,"rho":5.2738,"theo":154.1057,"change":-2.495,"open":153.69,"high":153.71,"low":153.64,"tick":"down","last_trade_price":153.64,"last_trade_time":"2026-02-19T14:51:32","percent_change":-1.59798,"prev_day_close":156.13500213623},{"option":"SPY270617P00570000","bid":21.97,"bid_size":325.0,"ask":22.05,"ask_size":93.0,"iv":0.2458,"open_interest":59.0,"volume":0.0,"delta":-0.1879,"gamma":0.0014,"vega":2.0926,"theta":-0.051,"rho":-1.6952,"theo":21.9894,"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":21.2799997329712},{"option":"SPY270617C00575000","bid":147.38,"bid_size":1.0,"ask":152.0,"ask_size":20.0,"iv":0.2412,"open_interest":3.0,"volume":0.0,"delta":0.8165,"gamma":0.0014,"vega":2.1056,"theta":-0.03,"rho":5.2677,"theo":150.1408,"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":152.110000610352},{"option":"SPY270617P00575000","bid":22.81,"bid_size":240.0,"ask":22.89,"ask_size":92.0,"iv":0.2435,"open_interest":114.0,"volume":0.0,"delta":-0.195,"gamma":0.0015,"vega":2.1397,"theta":-0.0517,"rho":-1.751,"theo":22.8159,"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":22.0949993133545},{"option":"SPY270617C00580000","bid":143.5,"bid_size":37.0,"ask":148.34,"ask_size":1.0,"iv":0.2397,"open_interest":17.0,"volume":2.0,"delta":0.8096,"gamma":0.0015,"vega":2.1478,"theta":-0.0313,"rho":5.2609,"theo":146.2007,"change":-0.83,"open":147.34,"high":147.34,"low":147.34,"tick":"down","last_trade_price":147.34,"last_trade_time":"2026-02-19T14:25:20","percent_change":-0.560166,"prev_day_close":148.169998168945},{"option":"SPY270617P00580000","bid":23.67,"bid_size":233.0,"ask":23.76,"ask_size":169.0,"iv":0.2412,"open_interest":224.0,"volume":0.0,"delta":-0.2024,"gamma":0.0016,"vega":2.1883,"theta":-0.0524,"rho":-1.8081,"theo":23.6722,"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":22.9399995803833},{"option":"SPY270617C00585000","bid":139.55,"bid_size":1.0,"ask":144.44,"ask_size":1.0,"iv":0.2373,"open_interest":9.0,"volume":0.0,"delta":0.8025,"gamma":0.0015,"vega":2.1872,"theta":-0.0325,"rho":5.2554,"theo":142.2848,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":148.5,"last_trade_time":"2026-02-18T11:29:18","percent_change":0.0,"prev_day_close":144.25},{"option":"SPY270617P00585000","bid":24.57,"bid_size":91.0,"ask":24.66,"ask_size":168.0,"iv":0.2389,"open_interest":56.0,"volume":1.0,"delta":-0.21,"gamma":0.0016,"vega":2.236,"theta":-0.053,"rho":-1.8661,"theo":24.5605,"change":0.66,"open":24.47,"high":24.47,"low":24.47,"tick":"down","last_trade_price":24.47,"last_trade_time":"2026-02-19T09:30:02","percent_change":2.77194,"prev_day_close":23.8100004196167},{"option":"SPY270617C00590000","bid":135.67,"bid_size":1.0,"ask":140.5,"ask_size":20.0,"iv":0.2349,"open_interest":44.0,"volume":0.0,"delta":0.7952,"gamma":0.0016,"vega":2.2226,"theta":-0.0337,"rho":5.2535,"theo":138.3914,"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":140.455001831055},{"option":"SPY270617P00590000","bid":25.49,"bid_size":166.0,"ask":25.58,"ask_size":90.0,"iv":0.2366,"open_interest":238.0,"volume":0.0,"delta":-0.2178,"gamma":0.0017,"vega":2.2801,"theta":-0.0537,"rho":-1.9317,"theo":25.4793,"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":24.7150001525879},{"option":"SPY270617C00595000","bid":131.82,"bid_size":1.0,"ask":136.5,"ask_size":20.0,"iv":0.2324,"open_interest":16.0,"volume":0.0,"delta":0.7877,"gamma":0.0016,"vega":2.2533,"theta":-0.0349,"rho":5.2576,"theo":134.5176,"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":136.544998168945},{"option":"SPY270617P00595000","bid":26.44,"bid_size":217.0,"ask":26.54,"ask_size":164.0,"iv":0.2343,"open_interest":179.0,"volume":1.0,"delta":-0.2259,"gamma":0.0017,"vega":2.3262,"theta":-0.0543,"rho":-1.9899,"theo":26.4267,"change":0.95,"open":26.6,"high":26.6,"low":26.6,"tick":"up","last_trade_price":26.6,"last_trade_time":"2026-02-19T13:06:45","percent_change":3.7037,"prev_day_close":25.6500005722046},{"option":"SPY270617C00600000","bid":128.01,"bid_size":81.0,"ask":132.5,"ask_size":81.0,"iv":0.2299,"open_interest":146.0,"volume":3.0,"delta":0.78,"gamma":0.0017,"vega":2.3261,"theta":-0.0361,"rho":5.2693,"theo":130.6596,"change":0.355,"open":131.5,"high":133.0,"low":131.5,"tick":"up","last_trade_price":133.0,"last_trade_time":"2026-02-19T11:34:53","percent_change":0.267634,"prev_day_close":132.644996643066},{"option":"SPY270617P00600000","bid":27.43,"bid_size":163.0,"ask":27.53,"ask_size":163.0,"iv":0.232,"open_interest":740.0,"volume":2.0,"delta":-0.2343,"gamma":0.0018,"vega":2.371,"theta":-0.0549,"rho":-2.0488,"theo":27.4068,"change":0.785,"open":27.4,"high":27.4,"low":27.4,"tick":"up","last_trade_price":27.4,"last_trade_time":"2026-02-19T09:43:18","percent_change":2.94947,"prev_day_close":26.6149997711182},{"option":"SPY270617C00605000","bid":124.22,"bid_size":1.0,"ask":129.0,"ask_size":20.0,"iv":0.2284,"open_interest":14.0,"volume":0.0,"delta":0.7721,"gamma":0.0017,"vega":2.3826,"theta":-0.0372,"rho":5.1748,"theo":126.8529,"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":128.75},{"option":"SPY270617P00605000","bid":28.45,"bid_size":87.0,"ask":28.55,"ask_size":162.0,"iv":0.2297,"open_interest":152.0,"volume":3.0,"delta":-0.2429,"gamma":0.0018,"vega":2.4165,"theta":-0.0554,"rho":-2.108,"theo":28.4197,"change":0.47,"open":28.08,"high":28.08,"low":28.08,"tick":"down","last_trade_price":28.08,"last_trade_time":"2026-02-19T11:38:33","percent_change":1.70228,"prev_day_close":27.6099996566772},{"option":"SPY270617C00610000","bid":120.5,"bid_size":39.0,"ask":125.36,"ask_size":1.0,"iv":0.2264,"open_interest":88.0,"volume":0.0,"delta":0.7638,"gamma":0.0018,"vega":2.4259,"theta":-0.0383,"rho":5.1523,"theo":123.0884,"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":125.080001831055},{"option":"SPY270617P00610000","bid":29.5,"bid_size":159.0,"ask":29.6,"ask_size":159.0,"iv":0.2274,"open_interest":732.0,"volume":1.0,"delta":-0.2518,"gamma":0.0019,"vega":2.4624,"theta":-0.056,"rho":-2.1717,"theo":29.4676,"change":0.63,"open":29.27,"high":29.27,"low":29.27,"tick":"down","last_trade_price":29.27,"last_trade_time":"2026-02-19T09:33:57","percent_change":2.19972,"prev_day_close":28.6400003433228},{"option":"SPY270617C00615000","bid":116.73,"bid_size":1.0,"ask":119.73,"ask_size":6.0,"iv":0.2202,"open_interest":27.0,"volume":0.0,"delta":0.7554,"gamma":0.0018,"vega":2.4675,"theta":-0.0393,"rho":5.1288,"theo":119.3541,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":123.03,"last_trade_time":"2026-02-18T12:33:59","percent_change":0.0,"prev_day_close":120.540000915527},{"option":"SPY270617P00615000","bid":30.58,"bid_size":196.0,"ask":30.69,"ask_size":158.0,"iv":0.2251,"open_interest":1266.0,"volume":0.0,"delta":-0.2611,"gamma":0.002,"vega":2.5092,"theta":-0.0565,"rho":-2.2362,"theo":30.5525,"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":29.6999998092651},{"option":"SPY270617C00620000","bid":113.03,"bid_size":1.0,"ask":117.93,"ask_size":1.0,"iv":0.2218,"open_interest":17.0,"volume":3.0,"delta":0.7466,"gamma":0.0019,"vega":2.5063,"theta":-0.0404,"rho":5.1066,"theo":115.6495,"change":-2.125,"open":115.27,"high":115.5,"low":115.27,"tick":"up","last_trade_price":115.5,"last_trade_time":"2026-02-19T14:51:32","percent_change":-1.80659,"prev_day_close":117.625},{"option":"SPY270617P00620000","bid":31.7,"bid_size":192.0,"ask":31.81,"ask_size":78.0,"iv":0.2228,"open_interest":1628.0,"volume":0.0,"delta":-0.2706,"gamma":0.002,"vega":2.5516,"theta":-0.057,"rho":-2.307,"theo":31.6771,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":31.19,"last_trade_time":"2026-02-18T09:30:05","percent_change":0.0,"prev_day_close":30.8000001907349},{"option":"SPY270617C00625000","bid":109.37,"bid_size":1.0,"ask":114.0,"ask_size":20.0,"iv":0.219,"open_interest":9.0,"volume":0.0,"delta":0.7377,"gamma":0.0019,"vega":2.541,"theta":-0.0413,"rho":5.089,"theo":111.9725,"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":113.979999542236},{"option":"SPY270617P00625000","bid":32.86,"bid_size":156.0,"ask":32.97,"ask_size":84.0,"iv":0.2205,"open_interest":1530.0,"volume":0.0,"delta":-0.2804,"gamma":0.0021,"vega":2.5933,"theta":-0.0574,"rho":-2.3708,"theo":32.8379,"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":31.9299993515015},{"option":"SPY270617C00630000","bid":105.73,"bid_size":1.0,"ask":110.5,"ask_size":20.0,"iv":0.2171,"open_interest":34.0,"volume":0.0,"delta":0.7285,"gamma":0.002,"vega":2.5708,"theta":-0.0423,"rho":5.0793,"theo":108.3194,"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":110.169998168945},{"option":"SPY270617P00630000","bid":34.06,"bid_size":153.0,"ask":34.17,"ask_size":83.0,"iv":0.2182,"open_interest":862.0,"volume":0.0,"delta":-0.2905,"gamma":0.0021,"vega":2.6353,"theta":-0.0579,"rho":-2.4365,"theo":34.0367,"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":33.1000003814697},{"option":"SPY270617C00635000","bid":102.13,"bid_size":1.0,"ask":107.0,"ask_size":20.0,"iv":0.2151,"open_interest":32.0,"volume":0.0,"delta":0.7191,"gamma":0.002,"vega":2.6372,"theta":-0.0432,"rho":5.0799,"theo":104.6852,"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":106.604999542236},{"option":"SPY270617P00635000","bid":35.29,"bid_size":179.0,"ask":35.41,"ask_size":152.0,"iv":0.2158,"open_interest":364.0,"volume":0.0,"delta":-0.301,"gamma":0.0022,"vega":2.6751,"theta":-0.0582,"rho":-2.4958,"theo":35.2767,"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":34.3050003051758},{"option":"SPY270617C00640000","bid":98.56,"bid_size":115.0,"ask":101.4,"ask_size":115.0,"iv":0.209,"open_interest":286.0,"volume":1.0,"delta":0.7094,"gamma":0.0021,"vega":2.6837,"theta":-0.044,"rho":4.9536,"theo":101.1196,"change":0.21,"open":102.34,"high":102.34,"low":102.34,"tick":"down","last_trade_price":102.34,"last_trade_time":"2026-02-19T10:13:41","percent_change":0.205619,"prev_day_close":102.130001068115},{"option":"SPY270617P00640000","bid":36.57,"bid_size":151.0,"ask":36.69,"ask_size":151.0,"iv":0.2135,"open_interest":421.0,"volume":0.0,"delta":-0.3118,"gamma":0.0023,"vega":2.7135,"theta":-0.0586,"rho":-2.5711,"theo":36.5595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":34.94,"last_trade_time":"2026-02-18T10:09:31","percent_change":0.0,"prev_day_close":35.5550003051758},{"option":"SPY270617C00645000","bid":95.03,"bid_size":1.0,"ask":99.82,"ask_size":4.0,"iv":0.2103,"open_interest":193.0,"volume":0.0,"delta":0.6994,"gamma":0.0021,"vega":2.722,"theta":-0.0448,"rho":4.9126,"theo":97.5969,"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":99.5349998474121},{"option":"SPY270617P00645000","bid":37.89,"bid_size":80.0,"ask":38.01,"ask_size":80.0,"iv":0.2112,"open_interest":1633.0,"volume":0.0,"delta":-0.323,"gamma":0.0023,"vega":2.7532,"theta":-0.0589,"rho":-2.6336,"theo":37.8855,"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":36.8400001525879},{"option":"SPY270617C00650000","bid":91.53,"bid_size":1.0,"ask":96.21,"ask_size":4.0,"iv":0.2078,"open_interest":75.0,"volume":0.0,"delta":0.6891,"gamma":0.0022,"vega":2.7579,"theta":-0.0456,"rho":4.8712,"theo":94.1104,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":95.0,"last_trade_time":"2026-02-18T15:05:27","percent_change":0.0,"prev_day_close":95.875},{"option":"SPY270617P00650000","bid":39.25,"bid_size":78.0,"ask":39.38,"ask_size":194.0,"iv":0.2088,"open_interest":777.0,"volume":16.0,"delta":-0.3345,"gamma":0.0024,"vega":2.7892,"theta":-0.0592,"rho":-2.7022,"theo":39.2601,"change":0.88,"open":38.9,"high":39.31,"low":38.9,"tick":"down","last_trade_price":39.05,"last_trade_time":"2026-02-19T10:30:36","percent_change":2.30548,"prev_day_close":38.1700000762939},{"option":"SPY270617C00655000","bid":88.07,"bid_size":1.0,"ask":92.64,"ask_size":4.0,"iv":0.2052,"open_interest":142.0,"volume":0.0,"delta":0.6785,"gamma":0.0022,"vega":2.7905,"theta":-0.0462,"rho":4.8332,"theo":90.659,"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":92.6199989318848},{"option":"SPY270617P00655000","bid":40.66,"bid_size":77.0,"ask":40.79,"ask_size":142.0,"iv":0.2065,"open_interest":172.0,"volume":0.0,"delta":-0.3465,"gamma":0.0025,"vega":2.8231,"theta":-0.0594,"rho":-2.7724,"theo":40.6809,"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":39.5450000762939},{"option":"SPY270617C00660000","bid":84.65,"bid_size":1.0,"ask":89.12,"ask_size":4.0,"iv":0.2027,"open_interest":203.0,"volume":0.0,"delta":0.6677,"gamma":0.0023,"vega":2.8187,"theta":-0.0469,"rho":4.8034,"theo":87.239,"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":89.2099990844726},{"option":"SPY270617P00660000","bid":42.11,"bid_size":157.0,"ask":42.25,"ask_size":140.0,"iv":0.2041,"open_interest":389.0,"volume":0.0,"delta":-0.3587,"gamma":0.0026,"vega":2.8549,"theta":-0.0596,"rho":-2.834,"theo":42.1483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":41.05,"last_trade_time":"2026-02-18T15:37:40","percent_change":0.0,"prev_day_close":40.9650001525879},{"option":"SPY270617C00665000","bid":81.41,"bid_size":4.0,"ask":85.64,"ask_size":4.0,"iv":0.2004,"open_interest":66.0,"volume":0.0,"delta":0.6566,"gamma":0.0024,"vega":2.8449,"theta":-0.0475,"rho":4.7858,"theo":83.8449,"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":85.814998626709},{"option":"SPY270617P00665000","bid":43.62,"bid_size":153.0,"ask":43.76,"ask_size":136.0,"iv":0.2018,"open_interest":1498.0,"volume":0.0,"delta":-0.3715,"gamma":0.0026,"vega":2.8836,"theta":-0.0598,"rho":-2.9004,"theo":43.6702,"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":42.4349994659424},{"option":"SPY270617C00670000","bid":78.21,"bid_size":4.0,"ask":82.2,"ask_size":4.0,"iv":0.1982,"open_interest":336.0,"volume":0.0,"delta":0.6452,"gamma":0.0024,"vega":2.9012,"theta":-0.048,"rho":4.6517,"theo":80.5037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":83.94,"last_trade_time":"2026-02-18T11:46:00","percent_change":0.0,"prev_day_close":82.4799995422363},{"option":"SPY270617P00670000","bid":45.18,"bid_size":264.0,"ask":45.33,"ask_size":188.0,"iv":0.1994,"open_interest":1023.0,"volume":23.0,"delta":-0.3846,"gamma":0.0027,"vega":2.9111,"theta":-0.0599,"rho":-2.9648,"theo":45.2397,"change":0.95,"open":44.51,"high":45.48,"low":44.51,"tick":"no_change","last_trade_price":44.91,"last_trade_time":"2026-02-19T14:05:31","percent_change":2.16106,"prev_day_close":43.9599990844727},{"option":"SPY270617C00675000","bid":75.06,"bid_size":4.0,"ask":78.81,"ask_size":4.0,"iv":0.1959,"open_interest":119.0,"volume":0.0,"delta":0.6335,"gamma":0.0025,"vega":2.9307,"theta":-0.0484,"rho":4.5922,"theo":77.2304,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":79.5,"last_trade_time":"2026-02-18T13:43:17","percent_change":0.0,"prev_day_close":79.1749992370606},{"option":"SPY270617P00675000","bid":46.8,"bid_size":260.0,"ask":46.95,"ask_size":132.0,"iv":0.1971,"open_interest":1687.0,"volume":25.0,"delta":-0.3981,"gamma":0.0028,"vega":2.9348,"theta":-0.0599,"rho":-3.0246,"theo":46.8692,"change":0.985,"open":46.17,"high":46.52,"low":46.11,"tick":"no_change","last_trade_price":46.52,"last_trade_time":"2026-02-19T14:05:30","percent_change":2.16317,"prev_day_close":45.5349998474121},{"option":"SPY270617C00680000","bid":71.96,"bid_size":4.0,"ask":75.48,"ask_size":4.0,"iv":0.1936,"open_interest":653.0,"volume":7.0,"delta":0.6215,"gamma":0.0025,"vega":2.9577,"theta":-0.0488,"rho":4.532,"theo":74.0008,"change":-2.665,"open":73.87,"high":73.87,"low":73.87,"tick":"down","last_trade_price":73.87,"last_trade_time":"2026-02-19T14:51:48","percent_change":-3.48207,"prev_day_close":76.5350036621094},{"option":"SPY270617P00680000","bid":48.47,"bid_size":257.0,"ask":48.63,"ask_size":186.0,"iv":0.1947,"open_interest":941.0,"volume":27.0,"delta":-0.4122,"gamma":0.0028,"vega":2.9569,"theta":-0.0599,"rho":-3.0915,"theo":48.5573,"change":1.02,"open":48.03,"high":48.35,"low":47.96,"tick":"no_change","last_trade_price":48.19,"last_trade_time":"2026-02-19T14:05:30","percent_change":2.16239,"prev_day_close":47.1700000762939},{"option":"SPY270617C00685000","bid":68.9,"bid_size":4.0,"ask":71.08,"ask_size":8.0,"iv":0.1896,"open_interest":155.0,"volume":8.0,"delta":0.6092,"gamma":0.0026,"vega":2.9816,"theta":-0.0491,"rho":4.4757,"theo":70.814,"change":-2.565,"open":70.57,"high":70.72,"low":70.57,"tick":"up","last_trade_price":70.72,"last_trade_time":"2026-02-19T14:51:51","percent_change":-3.50003,"prev_day_close":73.2849998474121},{"option":"SPY270617P00685000","bid":50.21,"bid_size":253.0,"ask":50.37,"ask_size":185.0,"iv":0.1924,"open_interest":2006.0,"volume":19.0,"delta":-0.4266,"gamma":0.0029,"vega":2.9744,"theta":-0.0599,"rho":-3.145,"theo":50.3022,"change":1.015,"open":49.8,"high":49.88,"low":49.46,"tick":"up","last_trade_price":49.88,"last_trade_time":"2026-02-19T14:05:31","percent_change":2.07715,"prev_day_close":48.8649997711182},{"option":"SPY270617C00690000","bid":65.88,"bid_size":5.0,"ask":67.93,"ask_size":8.0,"iv":0.1875,"open_interest":491.0,"volume":7.0,"delta":0.5965,"gamma":0.0026,"vega":3.0017,"theta":-0.0493,"rho":4.4298,"theo":67.666,"change":-2.54,"open":67.54,"high":67.54,"low":67.54,"tick":"no_change","last_trade_price":67.54,"last_trade_time":"2026-02-19T14:51:48","percent_change":-3.62443,"prev_day_close":70.0800018310547},{"option":"SPY270617P00690000","bid":52.01,"bid_size":250.0,"ask":52.18,"ask_size":184.0,"iv":0.19,"open_interest":1017.0,"volume":5.0,"delta":-0.4417,"gamma":0.003,"vega":2.9864,"theta":-0.0598,"rho":-3.1993,"theo":52.1158,"change":1.645,"open":52.27,"high":52.27,"low":52.27,"tick":"up","last_trade_price":52.27,"last_trade_time":"2026-02-19T14:38:22","percent_change":3.24938,"prev_day_close":50.625},{"option":"SPY270617C00695000","bid":62.91,"bid_size":134.0,"ask":64.8,"ask_size":134.0,"iv":0.1853,"open_interest":241.0,"volume":40.0,"delta":0.5836,"gamma":0.0027,"vega":3.0184,"theta":-0.0495,"rho":4.4001,"theo":64.5498,"change":-2.305,"open":65.55,"high":65.64,"low":64.51,"tick":"down","last_trade_price":64.51,"last_trade_time":"2026-02-19T14:51:46","percent_change":-3.44982,"prev_day_close":66.814998626709},{"option":"SPY270617P00695000","bid":53.89,"bid_size":124.0,"ask":54.06,"ask_size":67.0,"iv":0.1877,"open_interest":255.0,"volume":0.0,"delta":-0.4571,"gamma":0.0031,"vega":2.9985,"theta":-0.0597,"rho":-3.2558,"theo":53.9896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":51.73,"last_trade_time":"2026-02-18T13:42:44","percent_change":0.0,"prev_day_close":52.4499988555908},{"option":"SPY270617C00700000","bid":61.09,"bid_size":137.0,"ask":61.75,"ask_size":137.0,"iv":0.1851,"open_interest":217.0,"volume":6.0,"delta":0.5704,"gamma":0.0027,"vega":3.0486,"theta":-0.0496,"rho":4.235,"theo":61.5094,"change":-1.235,"open":62.19,"high":62.19,"low":61.89,"tick":"down","last_trade_price":61.89,"last_trade_time":"2026-02-19T12:17:04","percent_change":-1.95644,"prev_day_close":63.125},{"option":"SPY270617P00700000","bid":55.83,"bid_size":182.0,"ask":56.01,"ask_size":182.0,"iv":0.1853,"open_interest":495.0,"volume":1.0,"delta":-0.4732,"gamma":0.0032,"vega":2.999,"theta":-0.0595,"rho":-3.3026,"theo":55.9379,"change":1.585,"open":55.93,"high":55.93,"low":55.93,"tick":"up","last_trade_price":55.93,"last_trade_time":"2026-02-19T12:50:39","percent_change":2.91655,"prev_day_close":54.3449993133545},{"option":"SPY270617C00705000","bid":58.12,"bid_size":53.0,"ask":58.8,"ask_size":53.0,"iv":0.1828,"open_interest":144.0,"volume":0.0,"delta":0.5568,"gamma":0.0028,"vega":3.0636,"theta":-0.0496,"rho":4.1561,"theo":58.5397,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":60.4,"last_trade_time":"2026-02-18T15:47:35","percent_change":0.0,"prev_day_close":60.1499996185303},{"option":"SPY270617P00705000","bid":57.85,"bid_size":122.0,"ask":58.04,"ask_size":122.0,"iv":0.183,"open_interest":717.0,"volume":0.0,"delta":-0.4898,"gamma":0.0033,"vega":3.0002,"theta":-0.0593,"rho":-3.3446,"theo":57.9603,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":56.39,"last_trade_time":"2026-02-18T15:37:42","percent_change":0.0,"prev_day_close":56.3199996948242},{"option":"SPY270617C00710000","bid":55.49,"bid_size":117.0,"ask":55.6,"ask_size":117.0,"iv":0.1805,"open_interest":102.0,"volume":2.0,"delta":0.543,"gamma":0.0028,"vega":3.0754,"theta":-0.0495,"rho":4.0786,"theo":55.6249,"change":-0.81,"open":56.28,"high":56.28,"low":56.28,"tick":"up","last_trade_price":56.28,"last_trade_time":"2026-02-19T12:20:38","percent_change":-1.41881,"prev_day_close":57.0900001525879},{"option":"SPY270617P00710000","bid":59.95,"bid_size":121.0,"ask":60.14,"ask_size":121.0,"iv":0.1807,"open_interest":2295.0,"volume":0.0,"delta":-0.507,"gamma":0.0034,"vega":2.9919,"theta":-0.0591,"rho":-3.3628,"theo":60.062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":58.45,"last_trade_time":"2026-02-18T15:37:41","percent_change":0.0,"prev_day_close":58.3649997711182},{"option":"SPY270617C00715000","bid":52.65,"bid_size":65.0,"ask":52.75,"ask_size":120.0,"iv":0.1782,"open_interest":89.0,"volume":0.0,"delta":0.5289,"gamma":0.0029,"vega":3.0844,"theta":-0.0494,"rho":4.0099,"theo":52.7629,"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":54.2099990844727},{"option":"SPY270617P00715000","bid":62.13,"bid_size":121.0,"ask":62.33,"ask_size":121.0,"iv":0.1783,"open_interest":242.0,"volume":0.0,"delta":-0.5249,"gamma":0.0034,"vega":2.9805,"theta":-0.0588,"rho":-3.4074,"theo":62.2495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.58,"last_trade_time":"2026-02-18T15:37:41","percent_change":0.0,"prev_day_close":60.4950008392334},{"option":"SPY270617C00720000","bid":49.86,"bid_size":120.0,"ask":49.96,"ask_size":120.0,"iv":0.176,"open_interest":449.0,"volume":0.0,"delta":0.5145,"gamma":0.0029,"vega":3.0915,"theta":-0.0492,"rho":3.9595,"theo":49.9622,"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":51.3800010681152},{"option":"SPY270617P00720000","bid":64.39,"bid_size":121.0,"ask":64.59,"ask_size":65.0,"iv":0.176,"open_interest":457.0,"volume":0.0,"delta":-0.5433,"gamma":0.0035,"vega":2.9629,"theta":-0.0585,"rho":-3.4177,"theo":64.5194,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.03,"last_trade_time":"2026-02-18T14:10:32","percent_change":0.0,"prev_day_close":62.704999923706},{"option":"SPY270617C00725000","bid":47.15,"bid_size":65.0,"ask":47.25,"ask_size":121.0,"iv":0.1738,"open_interest":1051.0,"volume":0.0,"delta":0.4997,"gamma":0.003,"vega":3.0903,"theta":-0.0489,"rho":3.793,"theo":47.1999,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.15,"last_trade_time":"2026-02-18T14:23:09","percent_change":0.0,"prev_day_close":48.6199989318848},{"option":"SPY270617P00725000","bid":66.75,"bid_size":120.0,"ask":66.96,"ask_size":120.0,"iv":0.1737,"open_interest":136.0,"volume":5.0,"delta":-0.5624,"gamma":0.0036,"vega":2.9314,"theta":-0.0582,"rho":-3.4175,"theo":66.8891,"change":1.05,"open":66.05,"high":66.05,"low":66.05,"tick":"up","last_trade_price":66.05,"last_trade_time":"2026-02-19T12:33:09","percent_change":1.61538,"prev_day_close":65.0},{"option":"SPY270617C00730000","bid":44.49,"bid_size":121.0,"ask":44.6,"ask_size":121.0,"iv":0.1715,"open_interest":669.0,"volume":0.0,"delta":0.4847,"gamma":0.003,"vega":3.0875,"theta":-0.0485,"rho":3.697,"theo":44.553,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":45.73,"last_trade_time":"2026-02-18T15:37:40","percent_change":0.0,"prev_day_close":45.9400005340576},{"option":"SPY270617P00730000","bid":69.2,"bid_size":120.0,"ask":69.41,"ask_size":65.0,"iv":0.1713,"open_interest":125.0,"volume":5.0,"delta":-0.5824,"gamma":0.0038,"vega":2.8927,"theta":-0.058,"rho":-3.4153,"theo":69.3332,"change":1.15,"open":68.55,"high":68.55,"low":68.55,"tick":"up","last_trade_price":68.55,"last_trade_time":"2026-02-19T12:33:09","percent_change":1.70623,"prev_day_close":67.4000015258789},{"option":"SPY270617C00735000","bid":41.92,"bid_size":121.0,"ask":42.02,"ask_size":65.0,"iv":0.1692,"open_interest":538.0,"volume":0.0,"delta":0.4695,"gamma":0.003,"vega":3.0813,"theta":-0.048,"rho":3.6027,"theo":41.977,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.52,"last_trade_time":"2026-02-18T12:38:04","percent_change":0.0,"prev_day_close":43.3199996948242},{"option":"SPY270617P00735000","bid":71.77,"bid_size":117.0,"ask":71.98,"ask_size":63.0,"iv":0.169,"open_interest":259.0,"volume":5.0,"delta":-0.6033,"gamma":0.0039,"vega":2.8432,"theta":-0.0578,"rho":-3.4142,"theo":71.9478,"change":1.195,"open":71.09,"high":71.09,"low":71.09,"tick":"up","last_trade_price":71.09,"last_trade_time":"2026-02-19T12:33:09","percent_change":1.70971,"prev_day_close":69.8950004577637},{"option":"SPY270617C00740000","bid":39.43,"bid_size":122.0,"ask":39.53,"ask_size":122.0,"iv":0.1671,"open_interest":318.0,"volume":0.0,"delta":0.454,"gamma":0.0031,"vega":3.0731,"theta":-0.0474,"rho":3.5196,"theo":39.4701,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":40.99,"last_trade_time":"2026-02-18T15:46:44","percent_change":0.0,"prev_day_close":40.7850017547607},{"option":"SPY270617P00740000","bid":72.4,"bid_size":4.0,"ask":76.35,"ask_size":4.0,"iv":0.1663,"open_interest":847.0,"volume":5.0,"delta":-0.6246,"gamma":0.004,"vega":2.7982,"theta":-0.0575,"rho":-3.3889,"theo":74.6366,"change":0.835,"open":73.34,"high":73.34,"low":73.34,"tick":"up","last_trade_price":73.34,"last_trade_time":"2026-02-19T12:33:20","percent_change":1.15164,"prev_day_close":72.5050010681152},{"option":"SPY270617C00745000","bid":37.01,"bid_size":123.0,"ask":37.11,"ask_size":123.0,"iv":0.165,"open_interest":205.0,"volume":0.0,"delta":0.4384,"gamma":0.0031,"vega":3.066,"theta":-0.0468,"rho":3.4596,"theo":37.0386,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":38.62,"last_trade_time":"2026-02-18T15:47:35","percent_change":0.0,"prev_day_close":38.3150005340576},{"option":"SPY270617P00745000","bid":74.93,"bid_size":4.0,"ask":77.8,"ask_size":7.0,"iv":0.1608,"open_interest":306.0,"volume":0.0,"delta":-0.6467,"gamma":0.0041,"vega":2.7226,"theta":-0.0572,"rho":-3.3099,"theo":77.4532,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":73.04,"last_trade_time":"2026-02-18T13:19:14","percent_change":0.0,"prev_day_close":75.4049987792969},{"option":"SPY270617C00750000","bid":34.68,"bid_size":126.0,"ask":34.78,"ask_size":126.0,"iv":0.1629,"open_interest":244.0,"volume":17.0,"delta":0.4224,"gamma":0.0031,"vega":3.0302,"theta":-0.0461,"rho":3.271,"theo":34.6776,"change":-0.65,"open":35.49,"high":35.49,"low":35.29,"tick":"down","last_trade_price":35.29,"last_trade_time":"2026-02-19T12:33:12","percent_change":-1.80857,"prev_day_close":35.9400005340576},{"option":"SPY270617P00750000","bid":77.83,"bid_size":1.0,"ask":80.77,"ask_size":7.0,"iv":0.1583,"open_interest":44.0,"volume":0.0,"delta":-0.67,"gamma":0.0042,"vega":2.6285,"theta":-0.0571,"rho":-3.2216,"theo":80.414,"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":78.2299995422363},{"option":"SPY270617C00755000","bid":32.43,"bid_size":128.0,"ask":32.52,"ask_size":69.0,"iv":0.1608,"open_interest":343.0,"volume":11.0,"delta":0.4065,"gamma":0.0031,"vega":3.0051,"theta":-0.0453,"rho":3.1622,"theo":32.4389,"change":-0.625,"open":33.02,"high":33.02,"low":33.02,"tick":"down","last_trade_price":33.02,"last_trade_time":"2026-02-19T12:33:11","percent_change":-1.85763,"prev_day_close":33.644998550415},{"option":"SPY270617P00755000","bid":80.89,"bid_size":1.0,"ask":85.5,"ask_size":20.0,"iv":0.1594,"open_interest":13.0,"volume":0.0,"delta":-0.6939,"gamma":0.0043,"vega":2.5342,"theta":-0.0569,"rho":-3.187,"theo":83.5088,"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":81.0650024414062},{"option":"SPY270617C00760000","bid":30.28,"bid_size":70.0,"ask":30.37,"ask_size":130.0,"iv":0.1587,"open_interest":354.0,"volume":11.0,"delta":0.3905,"gamma":0.0031,"vega":2.9773,"theta":-0.0445,"rho":3.0599,"theo":30.2862,"change":-0.615,"open":30.82,"high":30.82,"low":30.82,"tick":"down","last_trade_price":30.82,"last_trade_time":"2026-02-19T12:33:12","percent_change":-1.95642,"prev_day_close":31.4349994659424},{"option":"SPY270617P00760000","bid":84.09,"bid_size":1.0,"ask":87.13,"ask_size":6.0,"iv":0.1538,"open_interest":23.0,"volume":0.0,"delta":-0.718,"gamma":0.0044,"vega":2.4484,"theta":-0.0563,"rho":-3.0568,"theo":86.7276,"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":84.0699996948242},{"option":"SPY270617C00765000","bid":28.21,"bid_size":72.0,"ask":28.3,"ask_size":154.0,"iv":0.1568,"open_interest":541.0,"volume":11.0,"delta":0.3744,"gamma":0.0031,"vega":2.951,"theta":-0.0436,"rho":2.9775,"theo":28.213,"change":-0.585,"open":28.74,"high":28.74,"low":28.74,"tick":"up","last_trade_price":28.74,"last_trade_time":"2026-02-19T12:33:12","percent_change":-1.99489,"prev_day_close":29.3250007629394},{"option":"SPY270617P00765000","bid":87.45,"bid_size":1.0,"ask":90.55,"ask_size":6.0,"iv":0.1516,"open_interest":13.0,"volume":0.0,"delta":-0.7424,"gamma":0.0044,"vega":2.3141,"theta":-0.0552,"rho":-2.7778,"theo":90.1071,"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":87.2050018310547},{"option":"SPY270617C00770000","bid":26.23,"bid_size":136.0,"ask":26.32,"ask_size":136.0,"iv":0.155,"open_interest":233.0,"volume":0.0,"delta":0.3582,"gamma":0.0031,"vega":2.9173,"theta":-0.0426,"rho":2.8108,"theo":26.2193,"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":27.289999961853},{"option":"SPY270617P00770000","bid":90.96,"bid_size":1.0,"ask":95.5,"ask_size":20.0,"iv":0.1526,"open_interest":20.0,"volume":0.0,"delta":-0.7681,"gamma":0.0044,"vega":2.1386,"theta":-0.0538,"rho":-2.6967,"theo":93.6744,"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":90.6699981689453},{"option":"SPY270617C00775000","bid":24.35,"bid_size":140.0,"ask":24.44,"ask_size":162.0,"iv":0.1531,"open_interest":421.0,"volume":0.0,"delta":0.3422,"gamma":0.0031,"vega":2.8503,"theta":-0.0415,"rho":2.6957,"theo":24.3579,"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":25.3699998855591},{"option":"SPY270617P00775000","bid":94.64,"bid_size":1.0,"ask":99.5,"ask_size":20.0,"iv":0.1514,"open_interest":26.0,"volume":0.0,"delta":-0.7931,"gamma":0.0044,"vega":2.0132,"theta":-0.0518,"rho":-2.5798,"theo":97.3609,"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":94.25},{"option":"SPY270617C00780000","bid":22.56,"bid_size":145.0,"ask":22.65,"ask_size":145.0,"iv":0.1513,"open_interest":504.0,"volume":0.0,"delta":0.3264,"gamma":0.0031,"vega":2.8028,"theta":-0.0404,"rho":2.586,"theo":22.5886,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.19,"last_trade_time":"2026-02-18T10:35:06","percent_change":0.0,"prev_day_close":23.5199995040894},{"option":"SPY270617P00780000","bid":98.65,"bid_size":51.0,"ask":103.0,"ask_size":51.0,"iv":0.149,"open_interest":10.0,"volume":1.0,"delta":-0.8177,"gamma":0.0043,"vega":1.8738,"theta":-0.049,"rho":-2.3994,"theo":101.197,"change":1.905,"open":100.0,"high":100.0,"low":100.0,"tick":"up","last_trade_price":100.0,"last_trade_time":"2026-02-19T11:11:01","percent_change":1.94199,"prev_day_close":98.0950012207031},{"option":"SPY270617C00785000","bid":20.87,"bid_size":150.0,"ask":20.95,"ask_size":112.0,"iv":0.1496,"open_interest":214.0,"volume":0.0,"delta":0.3106,"gamma":0.0031,"vega":2.7571,"theta":-0.0393,"rho":2.4943,"theo":20.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":21.62,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":21.7950000762939},{"option":"SPY270617P00785000","bid":102.5,"bid_size":22.0,"ask":107.0,"ask_size":20.0,"iv":0.1463,"open_interest":3.0,"volume":0.0,"delta":-0.8417,"gamma":0.0042,"vega":1.6559,"theta":-0.0447,"rho":-2.0611,"theo":105.2227,"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":102.060001373291},{"option":"SPY270617C00790000","bid":19.27,"bid_size":152.0,"ask":19.35,"ask_size":198.0,"iv":0.148,"open_interest":306.0,"volume":0.0,"delta":0.2949,"gamma":0.003,"vega":2.7185,"theta":-0.0381,"rho":2.4118,"theo":19.2902,"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":20.1400003433228},{"option":"SPY270617P00790000","bid":106.66,"bid_size":1.0,"ask":111.5,"ask_size":20.0,"iv":0.1456,"open_interest":2.0,"volume":0.0,"delta":-0.865,"gamma":0.004,"vega":1.4415,"theta":-0.0396,"rho":-2.0054,"theo":109.3922,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-18T10:05:47","percent_change":0.0,"prev_day_close":106.099998474121},{"option":"SPY270617C00795000","bid":17.77,"bid_size":154.0,"ask":17.85,"ask_size":210.0,"iv":0.1464,"open_interest":302.0,"volume":0.0,"delta":0.2797,"gamma":0.003,"vega":2.6209,"theta":-0.0368,"rho":2.2268,"theo":17.807,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":19.15,"last_trade_time":"2026-02-18T10:35:06","percent_change":0.0,"prev_day_close":18.5949993133545},{"option":"SPY270617P00795000","bid":110.97,"bid_size":1.0,"ask":115.5,"ask_size":20.0,"iv":0.1426,"open_interest":0.0,"volume":0.0,"delta":-0.8896,"gamma":0.004,"vega":1.3157,"theta":-0.0341,"rho":-1.8125,"theo":113.6617,"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":110.459999084473},{"option":"SPY270617C00800000","bid":16.35,"bid_size":157.0,"ask":16.43,"ask_size":189.0,"iv":0.1449,"open_interest":732.0,"volume":1.0,"delta":0.2648,"gamma":0.0029,"vega":2.5569,"theta":-0.0356,"rho":2.119,"theo":16.4105,"change":-0.835,"open":16.29,"high":16.29,"low":16.29,"tick":"down","last_trade_price":16.29,"last_trade_time":"2026-02-19T13:17:32","percent_change":-4.87591,"prev_day_close":17.125},{"option":"SPY270617P00800000","bid":115.44,"bid_size":1.0,"ask":120.0,"ask_size":20.0,"iv":0.1407,"open_interest":33.0,"volume":0.0,"delta":-0.9161,"gamma":0.0044,"vega":1.1553,"theta":-0.0279,"rho":-1.4139,"theo":118.0589,"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":114.915000915527},{"option":"SPY270617C00805000","bid":15.04,"bid_size":86.0,"ask":15.11,"ask_size":217.0,"iv":0.1435,"open_interest":476.0,"volume":0.0,"delta":0.2501,"gamma":0.0029,"vega":2.4956,"theta":-0.0343,"rho":2.0287,"theo":15.0928,"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":15.7649998664856},{"option":"SPY270617P00805000","bid":120.05,"bid_size":1.0,"ask":124.92,"ask_size":1.0,"iv":0.1413,"open_interest":0.0,"volume":0.0,"delta":-0.9377,"gamma":0.0044,"vega":0.9152,"theta":-0.0203,"rho":-1.1327,"theo":122.6346,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":119.455001831055},{"option":"SPY270617C00810000","bid":13.8,"bid_size":87.0,"ask":13.87,"ask_size":197.0,"iv":0.1422,"open_interest":467.0,"volume":8.0,"delta":0.2357,"gamma":0.0028,"vega":2.4446,"theta":-0.033,"rho":1.9573,"theo":13.8397,"change":-0.49,"open":14.18,"high":14.31,"low":13.7,"tick":"up","last_trade_price":13.99,"last_trade_time":"2026-02-19T14:03:30","percent_change":-3.38398,"prev_day_close":14.4800000190735},{"option":"SPY270617P00810000","bid":125.0,"bid_size":10.0,"ask":129.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9574,"gamma":0.004,"vega":0.6695,"theta":-0.0233,"rho":-0.6303,"theo":127.3388,"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":124.380001068115},{"option":"SPY270617C00815000","bid":12.65,"bid_size":165.0,"ask":12.72,"ask_size":225.0,"iv":0.141,"open_interest":1169.0,"volume":1.0,"delta":0.2219,"gamma":0.0027,"vega":2.341,"theta":-0.0317,"rho":1.7822,"theo":12.702,"change":-0.415,"open":12.88,"high":12.88,"low":12.88,"tick":"down","last_trade_price":12.88,"last_trade_time":"2026-02-19T09:36:03","percent_change":-3.12147,"prev_day_close":13.2950000762939},{"option":"SPY270617P00815000","bid":130.0,"bid_size":10.0,"ask":134.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9741,"gamma":0.0026,"vega":0.3358,"theta":-0.0467,"rho":0.0,"theo":132.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":129.379997253418},{"option":"SPY270617C00820000","bid":11.58,"bid_size":168.0,"ask":11.65,"ask_size":195.0,"iv":0.1397,"open_interest":322.0,"volume":0.0,"delta":0.2086,"gamma":0.0026,"vega":2.258,"theta":-0.0303,"rho":1.6835,"theo":11.6407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":11.88,"last_trade_time":"2026-02-18T15:23:19","percent_change":0.0,"prev_day_close":12.1799998283386},{"option":"SPY270617P00820000","bid":135.0,"bid_size":10.0,"ask":139.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9868,"gamma":0.0013,"vega":0.0688,"theta":-0.0662,"rho":0.0,"theo":137.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":134.379997253418},{"option":"SPY270617C00825000","bid":10.59,"bid_size":170.0,"ask":10.66,"ask_size":197.0,"iv":0.1386,"open_interest":651.0,"volume":0.0,"delta":0.1957,"gamma":0.0026,"vega":2.1871,"theta":-0.029,"rho":1.602,"theo":10.648,"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":11.1500000953674},{"option":"SPY270617P00825000","bid":140.0,"bid_size":10.0,"ask":144.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9958,"gamma":0.0004,"vega":0.0,"theta":-0.0791,"rho":0.0,"theo":142.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":139.379997253418},{"option":"SPY270617C00830000","bid":9.67,"bid_size":174.0,"ask":9.74,"ask_size":202.0,"iv":0.1376,"open_interest":521.0,"volume":0.0,"delta":0.1831,"gamma":0.0025,"vega":2.1257,"theta":-0.0277,"rho":1.5146,"theo":9.7131,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":10.5,"last_trade_time":"2026-02-18T10:09:33","percent_change":0.0,"prev_day_close":10.1950001716614},{"option":"SPY270617P00830000","bid":145.0,"bid_size":10.0,"ask":149.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0894,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.379997253418},{"option":"SPY270617C00835000","bid":8.83,"bid_size":176.0,"ask":8.89,"ask_size":233.0,"iv":0.1366,"open_interest":27.0,"volume":0.0,"delta":0.1713,"gamma":0.0024,"vega":2.0262,"theta":-0.0264,"rho":1.3848,"theo":8.8742,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.77,"last_trade_time":"2026-02-18T11:24:40","percent_change":0.0,"prev_day_close":9.32000017166138},{"option":"SPY270617P00835000","bid":150.0,"bid_size":10.0,"ask":154.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0968,"rho":0.0,"theo":152.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.379997253418},{"option":"SPY270617C00840000","bid":8.05,"bid_size":180.0,"ask":8.11,"ask_size":218.0,"iv":0.1357,"open_interest":176.0,"volume":1.0,"delta":0.16,"gamma":0.0023,"vega":1.9324,"theta":-0.0251,"rho":1.3,"theo":8.0993,"change":-0.505,"open":8.0,"high":8.0,"low":8.0,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-19T13:19:46","percent_change":-5.93768,"prev_day_close":8.50499963760376},{"option":"SPY270617P00840000","bid":155.0,"bid_size":10.0,"ask":159.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.379997253418},{"option":"SPY270617C00845000","bid":7.34,"bid_size":184.0,"ask":7.4,"ask_size":251.0,"iv":0.1349,"open_interest":4.0,"volume":0.0,"delta":0.1492,"gamma":0.0022,"vega":1.8592,"theta":-0.0238,"rho":1.2312,"theo":7.3838,"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":7.7649998664856},{"option":"SPY270617P00845000","bid":160.0,"bid_size":10.0,"ask":164.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.375},{"option":"SPY270617C00850000","bid":6.69,"bid_size":104.0,"ask":6.74,"ask_size":153.0,"iv":0.1342,"open_interest":1085.0,"volume":0.0,"delta":0.1388,"gamma":0.0021,"vega":1.7937,"theta":-0.0226,"rho":1.1435,"theo":6.7111,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":7.16,"last_trade_time":"2026-02-18T15:50:11","percent_change":0.0,"prev_day_close":7.07500004768372},{"option":"SPY270617P00850000","bid":165.0,"bid_size":10.0,"ask":169.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":167.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":164.375},{"option":"SPY270617C00855000","bid":6.09,"bid_size":199.0,"ask":6.15,"ask_size":231.0,"iv":0.1335,"open_interest":25.0,"volume":1.0,"delta":0.1292,"gamma":0.002,"vega":1.7037,"theta":-0.0214,"rho":1.0503,"theo":6.1189,"change":-0.205,"open":6.25,"high":6.25,"low":6.25,"tick":"down","last_trade_price":6.25,"last_trade_time":"2026-02-19T09:36:03","percent_change":-3.17583,"prev_day_close":6.45499992370606},{"option":"SPY270617P00855000","bid":170.0,"bid_size":10.0,"ask":174.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.375},{"option":"SPY270617C00860000","bid":5.55,"bid_size":111.0,"ask":5.6,"ask_size":281.0,"iv":0.1329,"open_interest":123.0,"volume":0.0,"delta":0.1202,"gamma":0.0019,"vega":1.6093,"theta":-0.0203,"rho":0.9809,"theo":5.5732,"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":5.875},{"option":"SPY270617P00860000","bid":175.0,"bid_size":10.0,"ask":179.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.375},{"option":"SPY270617C00865000","bid":5.05,"bid_size":213.0,"ask":5.1,"ask_size":169.0,"iv":0.1323,"open_interest":536.0,"volume":0.0,"delta":0.1116,"gamma":0.0018,"vega":1.5388,"theta":-0.0192,"rho":0.9247,"theo":5.0733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.26,"last_trade_time":"2026-02-18T15:23:41","percent_change":0.0,"prev_day_close":5.3600001335144},{"option":"SPY270617P00865000","bid":180.0,"bid_size":10.0,"ask":184.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.375},{"option":"SPY270617C00870000","bid":4.6,"bid_size":196.0,"ask":4.65,"ask_size":263.0,"iv":0.1319,"open_interest":52.0,"volume":5.0,"delta":0.1035,"gamma":0.0018,"vega":1.4778,"theta":-0.0181,"rho":0.8724,"theo":4.6096,"change":-0.19,"open":4.69,"high":4.69,"low":4.69,"tick":"no_change","last_trade_price":4.69,"last_trade_time":"2026-02-19T14:05:39","percent_change":-3.89344,"prev_day_close":4.88000011444092},{"option":"SPY270617P00870000","bid":185.0,"bid_size":10.0,"ask":189.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.375},{"option":"SPY270617C00875000","bid":4.19,"bid_size":200.0,"ask":4.24,"ask_size":265.0,"iv":0.1314,"open_interest":166.0,"volume":0.0,"delta":0.0961,"gamma":0.0017,"vega":1.4005,"theta":-0.0171,"rho":0.7834,"theo":4.2027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":4.35,"last_trade_time":"2026-02-18T09:32:32","percent_change":0.0,"prev_day_close":4.44999980926514},{"option":"SPY270617P00875000","bid":190.0,"bid_size":10.0,"ask":194.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.375},{"option":"SPY270617C00880000","bid":3.82,"bid_size":196.0,"ask":3.86,"ask_size":311.0,"iv":0.131,"open_interest":620.0,"volume":0.0,"delta":0.0892,"gamma":0.0016,"vega":1.3194,"theta":-0.0161,"rho":0.7295,"theo":3.8329,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":4.23,"last_trade_time":"2026-02-18T11:53:36","percent_change":0.0,"prev_day_close":4.05999994277954},{"option":"SPY270617P00880000","bid":195.0,"bid_size":10.0,"ask":199.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.375},{"option":"SPY270617C00885000","bid":3.48,"bid_size":505.0,"ask":3.53,"ask_size":458.0,"iv":0.1307,"open_interest":989.0,"volume":0.0,"delta":0.0827,"gamma":0.0015,"vega":1.2502,"theta":-0.0152,"rho":0.6843,"theo":3.4956,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.93,"last_trade_time":"2026-02-18T11:06:43","percent_change":0.0,"prev_day_close":3.70500004291534},{"option":"SPY270617P00885000","bid":200.0,"bid_size":10.0,"ask":204.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.375},{"option":"SPY270617C00890000","bid":3.17,"bid_size":460.0,"ask":3.22,"ask_size":468.0,"iv":0.1305,"open_interest":1764.0,"volume":0.0,"delta":0.0766,"gamma":0.0014,"vega":1.1946,"theta":-0.0143,"rho":0.6517,"theo":3.1844,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.59,"last_trade_time":"2026-02-18T11:06:13","percent_change":0.0,"prev_day_close":3.37999999523163},{"option":"SPY270617P00890000","bid":205.0,"bid_size":10.0,"ask":209.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.375},{"option":"SPY270617C00895000","bid":2.9,"bid_size":135.0,"ask":2.94,"ask_size":416.0,"iv":0.1303,"open_interest":1750.0,"volume":0.0,"delta":0.0711,"gamma":0.0013,"vega":1.1344,"theta":-0.0135,"rho":0.5804,"theo":2.9083,"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":3.08499991893768},{"option":"SPY270617P00895000","bid":210.0,"bid_size":10.0,"ask":214.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.375},{"option":"SPY270617C00900000","bid":2.64,"bid_size":426.0,"ask":2.69,"ask_size":426.0,"iv":0.1301,"open_interest":2509.0,"volume":5.0,"delta":0.066,"gamma":0.0013,"vega":1.0715,"theta":-0.0127,"rho":0.5398,"theo":2.6616,"change":-0.12,"open":2.83,"high":2.86,"low":2.7,"tick":"no_change","last_trade_price":2.7,"last_trade_time":"2026-02-19T11:48:59","percent_change":-4.25532,"prev_day_close":2.8199999332428},{"option":"SPY270617P00900000","bid":215.0,"bid_size":10.0,"ask":219.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.375},{"option":"SPY270617C00905000","bid":2.42,"bid_size":434.0,"ask":2.46,"ask_size":434.0,"iv":0.13,"open_interest":1417.0,"volume":2.0,"delta":0.0612,"gamma":0.0012,"vega":1.0073,"theta":-0.012,"rho":0.504,"theo":2.4376,"change":-0.14,"open":2.44,"high":2.44,"low":2.44,"tick":"down","last_trade_price":2.44,"last_trade_time":"2026-02-19T13:27:04","percent_change":-5.42635,"prev_day_close":2.57999992370605},{"option":"SPY270617P00905000","bid":220.0,"bid_size":10.0,"ask":224.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.375},{"option":"SPY270617C00910000","bid":2.21,"bid_size":442.0,"ask":2.25,"ask_size":143.0,"iv":0.1299,"open_interest":1322.0,"volume":0.0,"delta":0.0569,"gamma":0.0011,"vega":0.9562,"theta":-0.0113,"rho":0.4756,"theo":2.2338,"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":2.36000001430511},{"option":"SPY270617P00910000","bid":225.0,"bid_size":10.0,"ask":229.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.379997253418},{"option":"SPY270617C00915000","bid":2.03,"bid_size":448.0,"ask":2.07,"ask_size":448.0,"iv":0.1301,"open_interest":230.0,"volume":0.0,"delta":0.0527,"gamma":0.0011,"vega":0.9126,"theta":-0.0107,"rho":0.4453,"theo":2.0446,"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":2.16500008106232},{"option":"SPY270617P00915000","bid":230.0,"bid_size":10.0,"ask":234.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.379997253418},{"option":"SPY270617C00920000","bid":1.86,"bid_size":464.0,"ask":1.9,"ask_size":464.0,"iv":0.1301,"open_interest":189.0,"volume":0.0,"delta":0.0491,"gamma":0.001,"vega":0.8637,"theta":-0.0101,"rho":0.4013,"theo":1.88,"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":1.98500001430511},{"option":"SPY270617P00920000","bid":235.0,"bid_size":10.0,"ask":239.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.375},{"option":"SPY270617C00925000","bid":1.71,"bid_size":478.0,"ask":1.75,"ask_size":478.0,"iv":0.1302,"open_interest":151.0,"volume":0.0,"delta":0.0457,"gamma":0.001,"vega":0.8162,"theta":-0.0095,"rho":0.374,"theo":1.731,"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":1.82499998807907},{"option":"SPY270617P00925000","bid":240.0,"bid_size":10.0,"ask":244.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.375},{"option":"SPY270617C00930000","bid":1.57,"bid_size":494.0,"ask":1.61,"ask_size":494.0,"iv":0.1302,"open_interest":1005.0,"volume":0.0,"delta":0.0425,"gamma":0.0009,"vega":0.7692,"theta":-0.009,"rho":0.3499,"theo":1.5932,"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":1.68000000715256},{"option":"SPY270617P00930000","bid":245.0,"bid_size":10.0,"ask":249.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.375},{"option":"SPY270617C00935000","bid":1.45,"bid_size":506.0,"ask":1.48,"ask_size":506.0,"iv":0.1305,"open_interest":295.0,"volume":0.0,"delta":0.0395,"gamma":0.0008,"vega":0.727,"theta":-0.0085,"rho":0.3302,"theo":1.4686,"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":1.54499995708466},{"option":"SPY270617P00935000","bid":250.0,"bid_size":10.0,"ask":254.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.375},{"option":"SPY270617C00940000","bid":1.34,"bid_size":169.0,"ask":1.37,"ask_size":520.0,"iv":0.1307,"open_interest":177.0,"volume":0.0,"delta":0.0368,"gamma":0.0008,"vega":0.6939,"theta":-0.008,"rho":0.3159,"theo":1.3524,"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":1.42500001192093},{"option":"SPY270617P00940000","bid":255.0,"bid_size":10.0,"ask":259.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.375},{"option":"SPY270617C00945000","bid":1.23,"bid_size":530.0,"ask":1.27,"ask_size":530.0,"iv":0.1309,"open_interest":77.0,"volume":0.0,"delta":0.0343,"gamma":0.0008,"vega":0.6579,"theta":-0.0076,"rho":0.2807,"theo":1.2502,"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":1.31999999284744},{"option":"SPY270617P00945000","bid":260.0,"bid_size":10.0,"ask":264.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.375},{"option":"SPY270617C00950000","bid":1.14,"bid_size":542.0,"ask":1.17,"ask_size":542.0,"iv":0.1312,"open_interest":190.0,"volume":0.0,"delta":0.032,"gamma":0.0007,"vega":0.6228,"theta":-0.0072,"rho":0.2621,"theo":1.1573,"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":1.22500002384186},{"option":"SPY270617P00950000","bid":265.0,"bid_size":10.0,"ask":269.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.375},{"option":"SPY270617C00955000","bid":1.06,"bid_size":179.0,"ask":1.08,"ask_size":179.0,"iv":0.1314,"open_interest":415.0,"volume":0.0,"delta":0.0299,"gamma":0.0007,"vega":0.5894,"theta":-0.0068,"rho":0.2454,"theo":1.0717,"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":1.12999999523163},{"option":"SPY270617P00955000","bid":270.0,"bid_size":10.0,"ask":274.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.375},{"option":"SPY270617C00960000","bid":0.98,"bid_size":562.0,"ask":1.01,"ask_size":562.0,"iv":0.1318,"open_interest":298.0,"volume":0.0,"delta":0.0279,"gamma":0.0006,"vega":0.5566,"theta":-0.0064,"rho":0.2309,"theo":0.9939,"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":1.04999995231628},{"option":"SPY270617P00960000","bid":275.0,"bid_size":10.0,"ask":279.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.375},{"option":"SPY270617C00965000","bid":0.91,"bid_size":572.0,"ask":0.93,"ask_size":185.0,"iv":0.1321,"open_interest":5.0,"volume":0.0,"delta":0.0261,"gamma":0.0006,"vega":0.5272,"theta":-0.0061,"rho":0.2191,"theo":0.9212,"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":0.974999994039536},{"option":"SPY270617P00965000","bid":280.0,"bid_size":10.0,"ask":284.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.375},{"option":"SPY270617C00970000","bid":0.84,"bid_size":580.0,"ask":0.87,"ask_size":620.0,"iv":0.1324,"open_interest":704.0,"volume":1.0,"delta":0.0243,"gamma":0.0006,"vega":0.503,"theta":-0.0057,"rho":0.2051,"theo":0.8529,"change":-0.03,"open":0.87,"high":0.87,"low":0.87,"tick":"down","last_trade_price":0.87,"last_trade_time":"2026-02-19T13:11:04","percent_change":-3.33333,"prev_day_close":0.900000005960464},{"option":"SPY270617P00970000","bid":285.0,"bid_size":10.0,"ask":289.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.380004882812},{"option":"SPY270617C00975000","bid":0.79,"bid_size":176.0,"ask":0.81,"ask_size":588.0,"iv":0.1329,"open_interest":191.0,"volume":0.0,"delta":0.0228,"gamma":0.0005,"vega":0.4774,"theta":-0.0054,"rho":0.1864,"theo":0.7937,"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":0.840000003576279},{"option":"SPY270617P00975000","bid":290.0,"bid_size":10.0,"ask":294.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.380004882812},{"option":"SPY270617C00980000","bid":0.73,"bid_size":596.0,"ask":0.75,"ask_size":636.0,"iv":0.1332,"open_interest":14.0,"volume":1.0,"delta":0.0214,"gamma":0.0005,"vega":0.4527,"theta":-0.0052,"rho":0.1747,"theo":0.7389,"change":0.01,"open":0.79,"high":0.79,"low":0.79,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-19T09:50:58","percent_change":1.28205,"prev_day_close":0.780000001192093},{"option":"SPY270617P00980000","bid":295.0,"bid_size":10.0,"ask":299.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.380004882812},{"option":"SPY270617C00985000","bid":0.68,"bid_size":596.0,"ask":0.7,"ask_size":596.0,"iv":0.1335,"open_interest":110.0,"volume":0.0,"delta":0.02,"gamma":0.0005,"vega":0.4295,"theta":-0.0049,"rho":0.164,"theo":0.6882,"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":0.730000019073486},{"option":"SPY270617P00985000","bid":300.0,"bid_size":10.0,"ask":304.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.380004882812},{"option":"SPY270617C00990000","bid":0.63,"bid_size":596.0,"ask":0.65,"ask_size":193.0,"iv":0.1338,"open_interest":1.0,"volume":0.0,"delta":0.0188,"gamma":0.0004,"vega":0.407,"theta":-0.0046,"rho":0.1545,"theo":0.6413,"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":0.680000007152557},{"option":"SPY270617P00990000","bid":305.0,"bid_size":10.0,"ask":309.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.380004882812},{"option":"SPY270617C00995000","bid":0.59,"bid_size":596.0,"ask":0.61,"ask_size":596.0,"iv":0.1343,"open_interest":19.0,"volume":0.0,"delta":0.0176,"gamma":0.0004,"vega":0.3851,"theta":-0.0044,"rho":0.1464,"theo":0.5977,"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":0.634999990463257},{"option":"SPY270617P00995000","bid":310.0,"bid_size":10.0,"ask":314.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":312.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.380004882812},{"option":"SPY270617C01000000","bid":0.55,"bid_size":309.0,"ask":0.57,"ask_size":636.0,"iv":0.1348,"open_interest":1372.0,"volume":2.0,"delta":0.0164,"gamma":0.0004,"vega":0.3662,"theta":-0.0042,"rho":0.1398,"theo":0.5559,"change":-0.03,"open":0.56,"high":0.56,"low":0.56,"tick":"down","last_trade_price":0.56,"last_trade_time":"2026-02-19T11:48:50","percent_change":-5.08475,"prev_day_close":0.590000003576279},{"option":"SPY270617P01000000","bid":315.0,"bid_size":10.0,"ask":319.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":317.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":314.380004882812},{"option":"SPY270617C01005000","bid":0.51,"bid_size":596.0,"ask":0.53,"ask_size":193.0,"iv":0.1351,"open_interest":13.0,"volume":0.0,"delta":0.0155,"gamma":0.0004,"vega":0.3492,"theta":-0.004,"rho":0.1262,"theo":0.5197,"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":0.550000011920929},{"option":"SPY270617P01005000","bid":320.0,"bid_size":10.0,"ask":324.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":322.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.380004882812},{"option":"SPY270617C01010000","bid":0.48,"bid_size":193.0,"ask":0.5,"ask_size":596.0,"iv":0.1357,"open_interest":433.0,"volume":0.0,"delta":0.0145,"gamma":0.0004,"vega":0.3316,"theta":-0.0038,"rho":0.1185,"theo":0.4855,"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":0.519999980926514},{"option":"SPY270617P01010000","bid":325.0,"bid_size":10.0,"ask":329.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":327.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.380004882812},{"option":"SPY270617C01015000","bid":0.44,"bid_size":596.0,"ask":0.47,"ask_size":596.0,"iv":0.1359,"open_interest":0.0,"volume":0.0,"delta":0.0137,"gamma":0.0003,"vega":0.3156,"theta":-0.0036,"rho":0.1116,"theo":0.4552,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.480000004172325},{"option":"SPY270617P01015000","bid":330.0,"bid_size":10.0,"ask":334.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":332.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.375},{"option":"SPY270617C01020000","bid":0.41,"bid_size":596.0,"ask":0.44,"ask_size":596.0,"iv":0.1363,"open_interest":11.0,"volume":0.0,"delta":0.0129,"gamma":0.0003,"vega":0.3001,"theta":-0.0034,"rho":0.1052,"theo":0.4265,"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":0.450000002980232},{"option":"SPY270617P01020000","bid":335.0,"bid_size":10.0,"ask":339.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":337.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.375},{"option":"SPY270617C01030000","bid":0.36,"bid_size":596.0,"ask":0.38,"ask_size":193.0,"iv":0.1371,"open_interest":209.0,"volume":0.0,"delta":0.0114,"gamma":0.0003,"vega":0.2711,"theta":-0.0031,"rho":0.0944,"theo":0.375,"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":0.399999991059303},{"option":"SPY270617P01030000","bid":345.0,"bid_size":10.0,"ask":349.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.375},{"option":"SPY270617C01040000","bid":0.32,"bid_size":193.0,"ask":0.34,"ask_size":596.0,"iv":0.1383,"open_interest":12.0,"volume":0.0,"delta":0.0101,"gamma":0.0002,"vega":0.2462,"theta":-0.0028,"rho":0.0835,"theo":0.3295,"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":0.350000008940697},{"option":"SPY270617P01040000","bid":355.0,"bid_size":10.0,"ask":359.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.375},{"option":"SPY270617C01050000","bid":0.28,"bid_size":596.0,"ask":0.3,"ask_size":596.0,"iv":0.1391,"open_interest":4.0,"volume":0.0,"delta":0.009,"gamma":0.0002,"vega":0.224,"theta":-0.0025,"rho":0.0735,"theo":0.2925,"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":0.310000002384186},{"option":"SPY270617P01050000","bid":365.0,"bid_size":10.0,"ask":369.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.375},{"option":"SPY270617C01060000","bid":0.24,"bid_size":596.0,"ask":0.27,"ask_size":596.0,"iv":0.1399,"open_interest":14.0,"volume":0.0,"delta":0.0081,"gamma":0.0002,"vega":0.2043,"theta":-0.0023,"rho":0.066,"theo":0.2607,"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":0.269999995827675},{"option":"SPY270617P01060000","bid":375.0,"bid_size":10.0,"ask":379.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":377.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.375},{"option":"SPY270617C01070000","bid":0.21,"bid_size":596.0,"ask":0.24,"ask_size":596.0,"iv":0.1407,"open_interest":0.0,"volume":0.0,"delta":0.0073,"gamma":0.0002,"vega":0.1868,"theta":-0.0021,"rho":0.0599,"theo":0.2335,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.240000002086163},{"option":"SPY270617P01070000","bid":385.0,"bid_size":10.0,"ask":389.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":387.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.375},{"option":"SPY270617C01080000","bid":0.19,"bid_size":596.0,"ask":0.21,"ask_size":596.0,"iv":0.1417,"open_interest":2.0,"volume":0.0,"delta":0.0066,"gamma":0.0002,"vega":0.1707,"theta":-0.002,"rho":0.0552,"theo":0.2092,"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":0.215000003576279},{"option":"SPY270617P01080000","bid":395.0,"bid_size":10.0,"ask":399.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":397.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.375},{"option":"SPY270617C01090000","bid":0.17,"bid_size":193.0,"ask":0.19,"ask_size":596.0,"iv":0.1428,"open_interest":35.0,"volume":0.0,"delta":0.0059,"gamma":0.0001,"vega":0.1574,"theta":-0.0018,"rho":0.0482,"theo":0.189,"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":0.190000005066395},{"option":"SPY270617P01090000","bid":405.0,"bid_size":10.0,"ask":409.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":407.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.375},{"option":"SPY270617C01100000","bid":0.15,"bid_size":193.0,"ask":0.17,"ask_size":596.0,"iv":0.1437,"open_interest":7.0,"volume":0.0,"delta":0.0054,"gamma":0.0001,"vega":0.1453,"theta":-0.0017,"rho":0.0439,"theo":0.1718,"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":0.170000001788139},{"option":"SPY270617P01100000","bid":415.0,"bid_size":10.0,"ask":419.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":417.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.375},{"option":"SPY270617C01110000","bid":0.13,"bid_size":596.0,"ask":0.16,"ask_size":596.0,"iv":0.1448,"open_interest":18.0,"volume":0.0,"delta":0.0049,"gamma":0.0001,"vega":0.1345,"theta":-0.0016,"rho":0.0402,"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":"2026-02-13T10:51:30","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"SPY270617P01110000","bid":425.0,"bid_size":10.0,"ask":429.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":427.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.375},{"option":"SPY270617C01120000","bid":0.12,"bid_size":596.0,"ask":0.15,"ask_size":596.0,"iv":0.1463,"open_interest":2088.0,"volume":0.0,"delta":0.0045,"gamma":0.0001,"vega":0.1249,"theta":-0.0014,"rho":0.0371,"theo":0.1439,"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":435.0,"bid_size":10.0,"ask":439.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":437.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.375},{"option":"SPY270617C01130000","bid":0.12,"bid_size":193.0,"ask":0.14,"ask_size":596.0,"iv":0.1483,"open_interest":630.0,"volume":0.0,"delta":0.0042,"gamma":0.0001,"vega":0.1162,"theta":-0.0014,"rho":0.0346,"theo":0.1325,"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":0.129999998956919},{"option":"SPY270617P01130000","bid":445.0,"bid_size":10.0,"ask":449.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":447.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.375},{"option":"SPY270617C01140000","bid":0.11,"bid_size":596.0,"ask":0.13,"ask_size":193.0,"iv":0.1496,"open_interest":10.0,"volume":0.0,"delta":0.0039,"gamma":0.0001,"vega":0.1087,"theta":-0.0013,"rho":0.0319,"theo":0.1225,"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":0.129999998956919},{"option":"SPY270617P01140000","bid":455.0,"bid_size":10.0,"ask":459.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":457.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.375},{"option":"SPY270617C01150000","bid":0.1,"bid_size":596.0,"ask":0.13,"ask_size":596.0,"iv":0.1514,"open_interest":190.0,"volume":0.0,"delta":0.0036,"gamma":0.0001,"vega":0.102,"theta":-0.0012,"rho":0.029,"theo":0.1141,"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":465.0,"bid_size":10.0,"ask":469.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":467.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.375},{"option":"SPY270617C01160000","bid":0.1,"bid_size":193.0,"ask":0.12,"ask_size":596.0,"iv":0.1532,"open_interest":8.0,"volume":0.0,"delta":0.0033,"gamma":0.0001,"vega":0.0958,"theta":-0.0011,"rho":0.027,"theo":0.1065,"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":0.109999999403954},{"option":"SPY270617P01160000","bid":475.0,"bid_size":10.0,"ask":479.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":477.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.375},{"option":"SPY270617C01170000","bid":0.09,"bid_size":596.0,"ask":0.12,"ask_size":896.0,"iv":0.1548,"open_interest":1109.0,"volume":0.0,"delta":0.0031,"gamma":0.0001,"vega":0.0905,"theta":-0.0011,"rho":0.0254,"theo":0.1001,"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":0.109999999403954},{"option":"SPY270617P01170000","bid":485.0,"bid_size":10.0,"ask":489.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":487.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.375},{"option":"SPY270617C01180000","bid":0.09,"bid_size":309.0,"ask":0.11,"ask_size":684.0,"iv":0.1564,"open_interest":14.0,"volume":1.0,"delta":0.003,"gamma":0.0001,"vega":0.0856,"theta":-0.001,"rho":0.0239,"theo":0.0943,"change":0.01,"open":0.11,"high":0.11,"low":0.11,"tick":"down","last_trade_price":0.11,"last_trade_time":"2026-02-19T14:48:43","percent_change":10.0,"prev_day_close":0.100000001490116},{"option":"SPY270617P01180000","bid":495.0,"bid_size":10.0,"ask":499.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":497.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.375},{"option":"SPY270617C01190000","bid":0.08,"bid_size":596.0,"ask":0.11,"ask_size":896.0,"iv":0.1579,"open_interest":34.0,"volume":0.0,"delta":0.0028,"gamma":0.0001,"vega":0.0812,"theta":-0.001,"rho":0.0225,"theo":0.0891,"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":0.100000001490116},{"option":"SPY270617P01190000","bid":505.0,"bid_size":10.0,"ask":509.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":507.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.375},{"option":"SPY270617C01200000","bid":0.08,"bid_size":193.0,"ask":0.1,"ask_size":596.0,"iv":0.1594,"open_interest":33.0,"volume":0.0,"delta":0.0026,"gamma":0.0001,"vega":0.0771,"theta":-0.0009,"rho":0.0214,"theo":0.0844,"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":0.0899999998509884},{"option":"SPY270617P01200000","bid":515.0,"bid_size":10.0,"ask":519.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":517.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.375},{"option":"SPY270617C01210000","bid":0.07,"bid_size":596.0,"ask":0.1,"ask_size":896.0,"iv":0.1608,"open_interest":36.0,"volume":0.0,"delta":0.0025,"gamma":0.0001,"vega":0.0733,"theta":-0.0009,"rho":0.0204,"theo":0.0801,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.08,"last_trade_time":"2026-02-18T13:20:00","percent_change":0.0,"prev_day_close":0.0899999998509884},{"option":"SPY270617P01210000","bid":525.0,"bid_size":10.0,"ask":529.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":527.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.375},{"option":"SPY270617C01220000","bid":0.07,"bid_size":596.0,"ask":0.09,"ask_size":596.0,"iv":0.1621,"open_interest":42.0,"volume":0.0,"delta":0.0024,"gamma":0.0001,"vega":0.07,"theta":-0.0009,"rho":0.0195,"theo":0.0762,"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":0.080000001937151},{"option":"SPY270617P01220000","bid":535.0,"bid_size":10.0,"ask":539.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":537.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.375},{"option":"SPY270617C01230000","bid":0.06,"bid_size":596.0,"ask":0.09,"ask_size":596.0,"iv":0.1634,"open_interest":43.0,"volume":0.0,"delta":0.0022,"gamma":0.0001,"vega":0.0669,"theta":-0.0008,"rho":0.018,"theo":0.0728,"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":545.0,"bid_size":10.0,"ask":549.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":547.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.375},{"option":"SPY270617C01240000","bid":0.06,"bid_size":596.0,"ask":0.09,"ask_size":896.0,"iv":0.1655,"open_interest":12.0,"volume":0.0,"delta":0.0021,"gamma":0.0,"vega":0.0641,"theta":-0.0008,"rho":0.0171,"theo":0.0697,"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":555.0,"bid_size":10.0,"ask":559.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":557.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.375},{"option":"SPY270617C01250000","bid":0.06,"bid_size":193.0,"ask":0.08,"ask_size":596.0,"iv":0.1666,"open_interest":316.0,"volume":0.0,"delta":0.002,"gamma":0.0,"vega":0.0614,"theta":-0.0008,"rho":0.0163,"theo":0.0668,"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":0.0699999984353781},{"option":"SPY270617P01250000","bid":565.0,"bid_size":10.0,"ask":569.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":567.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.375},{"option":"SPY270617C01260000","bid":0.05,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1676,"open_interest":22.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0589,"theta":-0.0008,"rho":0.0156,"theo":0.0641,"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":0.0699999984353781},{"option":"SPY270617P01260000","bid":575.0,"bid_size":10.0,"ask":579.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":577.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.375},{"option":"SPY270617C01270000","bid":0.05,"bid_size":596.0,"ask":0.08,"ask_size":596.0,"iv":0.1697,"open_interest":17.0,"volume":0.0,"delta":0.0019,"gamma":0.0,"vega":0.0566,"theta":-0.0007,"rho":0.015,"theo":0.0617,"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":585.0,"bid_size":10.0,"ask":589.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":587.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.375},{"option":"SPY270617C01280000","bid":0.05,"bid_size":596.0,"ask":0.07,"ask_size":193.0,"iv":0.1706,"open_interest":3.0,"volume":0.0,"delta":0.0018,"gamma":0.0,"vega":0.0545,"theta":-0.0007,"rho":0.0143,"theo":0.0594,"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":0.0600000005215406},{"option":"SPY270617P01280000","bid":595.0,"bid_size":10.0,"ask":599.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":597.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.375},{"option":"SPY270617C01290000","bid":0.04,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.1713,"open_interest":1043.0,"volume":0.0,"delta":0.0017,"gamma":0.0,"vega":0.0522,"theta":-0.0007,"rho":0.0137,"theo":0.0569,"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":605.0,"bid_size":10.0,"ask":609.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":607.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.375},{"option":"SPY270617C01300000","bid":0.04,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.1733,"open_interest":6.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0505,"theta":-0.0007,"rho":0.0132,"theo":0.0552,"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":0.0600000005215406},{"option":"SPY270617P01300000","bid":615.0,"bid_size":10.0,"ask":619.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":617.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.375},{"option":"SPY270617C01310000","bid":0.04,"bid_size":596.0,"ask":0.07,"ask_size":596.0,"iv":0.1752,"open_interest":10.0,"volume":0.0,"delta":0.0016,"gamma":0.0,"vega":0.0487,"theta":-0.0006,"rho":0.0127,"theo":0.0533,"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":625.0,"bid_size":10.0,"ask":629.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":627.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.375},{"option":"SPY270617C01320000","bid":0.04,"bid_size":596.0,"ask":0.06,"ask_size":193.0,"iv":0.1758,"open_interest":45.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0469,"theta":-0.0006,"rho":0.0123,"theo":0.0514,"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":0.0499999988824129},{"option":"SPY270617P01320000","bid":635.0,"bid_size":10.0,"ask":639.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":637.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.375},{"option":"SPY270617C01330000","bid":0.04,"bid_size":193.0,"ask":0.06,"ask_size":596.0,"iv":0.1778,"open_interest":87.0,"volume":0.0,"delta":0.0015,"gamma":0.0,"vega":0.0454,"theta":-0.0006,"rho":0.0119,"theo":0.0498,"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":645.0,"bid_size":10.0,"ask":649.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":647.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.375},{"option":"SPY270617C01340000","bid":0.03,"bid_size":596.0,"ask":0.06,"ask_size":596.0,"iv":0.1782,"open_interest":746.0,"volume":0.0,"delta":0.0014,"gamma":0.0,"vega":0.0438,"theta":-0.0006,"rho":0.0114,"theo":0.048,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.04,"last_trade_time":"2026-02-18T11:42:15","percent_change":0.0,"prev_day_close":0.0499999988824129},{"option":"SPY270617P01340000","bid":655.0,"bid_size":10.0,"ask":659.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0971,"rho":0.0,"theo":657.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.375},{"option":"SPY271217C00050000","bid":630.5,"bid_size":20.0,"ask":635.26,"ask_size":1.0,"iv":1.2292,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0355,"theo":632.7733,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":639.11,"last_trade_time":"2026-02-18T12:29:35","percent_change":0.0,"prev_day_close":635.940002441406},{"option":"SPY271217P00050000","bid":0.05,"bid_size":527.0,"ask":0.09,"ask_size":522.0,"iv":0.6752,"open_interest":270.0,"volume":1.0,"delta":-0.0004,"gamma":0.0,"vega":0.0136,"theta":-0.0006,"rho":-0.0063,"theo":0.0797,"change":0.015,"open":0.09,"high":0.09,"low":0.09,"tick":"up","last_trade_price":0.09,"last_trade_time":"2026-02-19T14:34:41","percent_change":20.0,"prev_day_close":0.0750000011175871},{"option":"SPY271217C00055000","bid":625.5,"bid_size":20.0,"ask":630.28,"ask_size":1.0,"iv":1.1563,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.039,"theo":627.7882,"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":630.954986572266},{"option":"SPY271217P00055000","bid":0.07,"bid_size":522.0,"ask":0.1,"ask_size":522.0,"iv":0.6616,"open_interest":2.0,"volume":1.0,"delta":-0.0005,"gamma":0.0,"vega":0.016,"theta":-0.0007,"rho":-0.0075,"theo":0.0933,"change":-0.015,"open":0.07,"high":0.07,"low":0.07,"tick":"down","last_trade_price":0.07,"last_trade_time":"2026-02-19T13:34:03","percent_change":-17.6471,"prev_day_close":0.0850000008940697},{"option":"SPY271217C00060000","bid":620.5,"bid_size":20.0,"ask":625.3,"ask_size":1.0,"iv":1.0919,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0426,"theo":622.8031,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":625.964996337891},{"option":"SPY271217P00060000","bid":0.08,"bid_size":482.0,"ask":0.12,"ask_size":482.0,"iv":0.648,"open_interest":5.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0186,"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":0.0999999977648258},{"option":"SPY271217C00065000","bid":615.5,"bid_size":20.0,"ask":620.32,"ask_size":1.0,"iv":1.035,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0461,"theo":617.8181,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":620.980010986328},{"option":"SPY271217P00065000","bid":0.1,"bid_size":482.0,"ask":0.13,"ask_size":156.0,"iv":0.6347,"open_interest":1.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0214,"theta":-0.0009,"rho":-0.0102,"theo":0.125,"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":610.5,"bid_size":20.0,"ask":615.35,"ask_size":1.0,"iv":0.9853,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0497,"theo":612.833,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.005004882812},{"option":"SPY271217P00070000","bid":0.12,"bid_size":482.0,"ask":0.15,"ask_size":482.0,"iv":0.624,"open_interest":11.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0245,"theta":-0.0011,"rho":-0.0118,"theo":0.1433,"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":0.135000001639128},{"option":"SPY271217C00075000","bid":605.51,"bid_size":1.0,"ask":610.38,"ask_size":1.0,"iv":0.9417,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0532,"theo":607.8479,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.029998779297},{"option":"SPY271217P00075000","bid":0.14,"bid_size":482.0,"ask":0.17,"ask_size":482.0,"iv":0.6133,"open_interest":20.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.028,"theta":-0.0012,"rho":-0.0136,"theo":0.1635,"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":0.155000001192093},{"option":"SPY271217C00080000","bid":600.54,"bid_size":1.0,"ask":605.4,"ask_size":1.0,"iv":0.9031,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0568,"theo":602.8629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.045013427734},{"option":"SPY271217P00080000","bid":0.16,"bid_size":482.0,"ask":0.19,"ask_size":156.0,"iv":0.6027,"open_interest":0.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0317,"theta":-0.0013,"rho":-0.0156,"theo":0.1856,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.174999997019768},{"option":"SPY271217C00085000","bid":595.56,"bid_size":1.0,"ask":600.43,"ask_size":1.0,"iv":0.8675,"open_interest":2.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0603,"theo":597.8778,"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":601.059997558594},{"option":"SPY271217P00085000","bid":0.19,"bid_size":156.0,"ask":0.22,"ask_size":482.0,"iv":0.5952,"open_interest":10.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0357,"theta":-0.0015,"rho":-0.0177,"theo":0.2105,"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":0.200000002980232},{"option":"SPY271217C00090000","bid":590.6,"bid_size":1.0,"ask":595.46,"ask_size":1.0,"iv":0.836,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0639,"theo":592.8927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.079986572266},{"option":"SPY271217P00090000","bid":0.21,"bid_size":482.0,"ask":0.24,"ask_size":156.0,"iv":0.5847,"open_interest":11.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.04,"theta":-0.0016,"rho":-0.02,"theo":0.2366,"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":585.63,"bid_size":1.0,"ask":590.5,"ask_size":20.0,"iv":0.8066,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0674,"theo":587.9076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.095001220703},{"option":"SPY271217P00095000","bid":0.24,"bid_size":482.0,"ask":0.27,"ask_size":482.0,"iv":0.5768,"open_interest":0.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.0447,"theta":-0.0018,"rho":-0.0226,"theo":0.2657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.255000002682209},{"option":"SPY271217C00100000","bid":580.66,"bid_size":1.0,"ask":585.5,"ask_size":20.0,"iv":0.7749,"open_interest":21.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.071,"theo":582.9226,"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":586.114990234375},{"option":"SPY271217P00100000","bid":0.27,"bid_size":482.0,"ask":0.3,"ask_size":156.0,"iv":0.5689,"open_interest":32.0,"volume":0.0,"delta":-0.0017,"gamma":0.0,"vega":0.0497,"theta":-0.002,"rho":-0.0253,"theo":0.2963,"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":0.285000011324882},{"option":"SPY271217C00105000","bid":575.69,"bid_size":1.0,"ask":580.5,"ask_size":20.0,"iv":0.745,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0745,"theo":577.9375,"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":581.130004882812},{"option":"SPY271217P00105000","bid":0.31,"bid_size":482.0,"ask":0.34,"ask_size":482.0,"iv":0.5628,"open_interest":3.0,"volume":0.0,"delta":-0.0019,"gamma":0.0,"vega":0.0551,"theta":-0.0021,"rho":-0.0284,"theo":0.3304,"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":570.72,"bid_size":1.0,"ask":575.5,"ask_size":20.0,"iv":0.7164,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0781,"theo":572.9524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.149993896484},{"option":"SPY271217P00110000","bid":0.34,"bid_size":482.0,"ask":0.37,"ask_size":156.0,"iv":0.5546,"open_interest":0.0,"volume":0.0,"delta":-0.0021,"gamma":0.0,"vega":0.0608,"theta":-0.0023,"rho":-0.0316,"theo":0.366,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.355000004172325},{"option":"SPY271217C00115000","bid":565.75,"bid_size":1.0,"ask":570.5,"ask_size":20.0,"iv":0.6878,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0816,"theo":567.9673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.165008544922},{"option":"SPY271217P00115000","bid":0.38,"bid_size":482.0,"ask":0.41,"ask_size":482.0,"iv":0.548,"open_interest":0.0,"volume":0.0,"delta":-0.0023,"gamma":0.0,"vega":0.0669,"theta":-0.0025,"rho":-0.0351,"theo":0.4051,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.394999995827675},{"option":"SPY271217C00120000","bid":560.78,"bid_size":1.0,"ask":565.5,"ask_size":20.0,"iv":0.6583,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.1179,"theo":562.9831,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.174987792969},{"option":"SPY271217P00120000","bid":0.43,"bid_size":156.0,"ask":0.45,"ask_size":144.0,"iv":0.5422,"open_interest":8.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.073,"theta":-0.0027,"rho":-0.0386,"theo":0.4446,"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":0.434999987483025},{"option":"SPY271217C00125000","bid":555.8,"bid_size":1.0,"ask":560.5,"ask_size":20.0,"iv":0.6282,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.1255,"theo":558.0026,"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":561.25},{"option":"SPY271217P00125000","bid":0.47,"bid_size":482.0,"ask":0.5,"ask_size":482.0,"iv":0.5358,"open_interest":3.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.08,"theta":-0.003,"rho":-0.0427,"theo":0.4907,"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":550.81,"bid_size":1.0,"ask":555.5,"ask_size":20.0,"iv":0.5969,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0033,"theta":0.0,"rho":0.3036,"theo":553.0224,"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":556.25},{"option":"SPY271217P00130000","bid":0.52,"bid_size":482.0,"ask":0.55,"ask_size":482.0,"iv":0.5301,"open_interest":185.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.0872,"theta":-0.0032,"rho":-0.047,"theo":0.5378,"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":0.525000005960464},{"option":"SPY271217C00135000","bid":546.0,"bid_size":10.0,"ask":550.5,"ask_size":10.0,"iv":0.5724,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0075,"theta":0.0,"rho":0.427,"theo":548.0669,"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":551.25},{"option":"SPY271217P00135000","bid":0.57,"bid_size":482.0,"ask":0.6,"ask_size":482.0,"iv":0.5244,"open_interest":97.0,"volume":0.0,"delta":-0.0034,"gamma":0.0,"vega":0.0945,"theta":-0.0034,"rho":-0.0514,"theo":0.5853,"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":541.0,"bid_size":10.0,"ask":545.5,"ask_size":10.0,"iv":0.5356,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0424,"theta":0.0,"rho":1.3757,"theo":543.149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.25},{"option":"SPY271217P00140000","bid":0.63,"bid_size":482.0,"ask":0.66,"ask_size":482.0,"iv":0.5193,"open_interest":323.0,"volume":0.0,"delta":-0.0037,"gamma":0.0,"vega":0.1027,"theta":-0.0037,"rho":-0.0563,"theo":0.6399,"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":0.634999990463257},{"option":"SPY271217C00145000","bid":536.0,"bid_size":10.0,"ask":540.5,"ask_size":10.0,"iv":0.4932,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0866,"theta":0.0,"rho":1.9138,"theo":538.3889,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.25},{"option":"SPY271217P00145000","bid":0.69,"bid_size":482.0,"ask":0.72,"ask_size":482.0,"iv":0.5141,"open_interest":17.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.111,"theta":-0.0039,"rho":-0.0614,"theo":0.6953,"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":0.694999992847443},{"option":"SPY271217C00150000","bid":531.0,"bid_size":10.0,"ask":535.5,"ask_size":10.0,"iv":0.4054,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1019,"theta":0.0,"rho":2.2438,"theo":533.6864,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.25},{"option":"SPY271217P00150000","bid":0.76,"bid_size":482.0,"ask":0.79,"ask_size":522.0,"iv":0.5095,"open_interest":53.0,"volume":3.0,"delta":-0.0044,"gamma":0.0,"vega":0.1195,"theta":-0.0042,"rho":-0.0668,"theo":0.7536,"change":0.035,"open":0.8,"high":0.8,"low":0.8,"tick":"up","last_trade_price":0.8,"last_trade_time":"2026-02-19T10:28:12","percent_change":4.57517,"prev_day_close":0.764999985694885},{"option":"SPY271217C00155000","bid":526.0,"bid_size":20.0,"ask":530.67,"ask_size":1.0,"iv":0.2914,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.113,"theta":0.0,"rho":2.3934,"theo":529.0233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.410003662109},{"option":"SPY271217P00155000","bid":0.82,"bid_size":482.0,"ask":0.85,"ask_size":482.0,"iv":0.504,"open_interest":3.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.1284,"theta":-0.0045,"rho":-0.0723,"theo":0.8147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.81,"last_trade_time":"2026-02-18T12:31:53","percent_change":0.0,"prev_day_close":0.824999988079071},{"option":"SPY271217C00160000","bid":521.06,"bid_size":1.0,"ask":525.93,"ask_size":1.0,"iv":0.1121,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1204,"theta":0.0,"rho":2.5302,"theo":524.3729,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.565002441406},{"option":"SPY271217P00160000","bid":0.88,"bid_size":482.0,"ask":0.91,"ask_size":482.0,"iv":0.4984,"open_interest":14.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.1375,"theta":-0.0047,"rho":-0.078,"theo":0.8766,"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":0.884999990463257},{"option":"SPY271217C00165000","bid":516.5,"bid_size":20.0,"ask":521.24,"ask_size":1.0,"iv":0.2816,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.1335,"theta":0.0,"rho":2.6807,"theo":519.7328,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.940002441406},{"option":"SPY271217P00165000","bid":0.95,"bid_size":157.0,"ask":0.97,"ask_size":157.0,"iv":0.4932,"open_interest":0.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.1472,"theta":-0.005,"rho":-0.0842,"theo":0.9427,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.944999992847443},{"option":"SPY271217C00170000","bid":512.0,"bid_size":10.0,"ask":516.5,"ask_size":10.0,"iv":0.3691,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.1502,"theta":0.0,"rho":2.776,"theo":515.1006,"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":517.25},{"option":"SPY271217P00170000","bid":1.01,"bid_size":484.0,"ask":1.04,"ask_size":484.0,"iv":0.4877,"open_interest":0.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.1576,"theta":-0.0053,"rho":-0.0908,"theo":1.0149,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.01499998569489},{"option":"SPY271217C00175000","bid":507.08,"bid_size":1.0,"ask":511.95,"ask_size":1.0,"iv":0.3388,"open_interest":0.0,"volume":0.0,"delta":0.9991,"gamma":0.0,"vega":0.1628,"theta":0.0,"rho":2.8689,"theo":510.4795,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.565002441406},{"option":"SPY271217P00175000","bid":1.08,"bid_size":484.0,"ask":1.11,"ask_size":484.0,"iv":0.4826,"open_interest":1.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.1681,"theta":-0.0056,"rho":-0.0977,"theo":1.0876,"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":502.5,"bid_size":20.0,"ask":507.31,"ask_size":1.0,"iv":0.3672,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.1725,"theta":0.0,"rho":2.9841,"theo":505.8673,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":507.964996337891},{"option":"SPY271217P00180000","bid":1.15,"bid_size":486.0,"ask":1.18,"ask_size":486.0,"iv":0.4775,"open_interest":104.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.1788,"theta":-0.0059,"rho":-0.1048,"theo":1.1616,"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":1.15499997138977},{"option":"SPY271217C00185000","bid":498.0,"bid_size":20.0,"ask":502.68,"ask_size":1.0,"iv":0.3876,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.1812,"theta":0.0,"rho":3.1081,"theo":501.2613,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.404998779297},{"option":"SPY271217P00185000","bid":1.23,"bid_size":157.0,"ask":1.25,"ask_size":157.0,"iv":0.4727,"open_interest":0.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":0.1896,"theta":-0.0062,"rho":-0.112,"theo":1.2371,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.22500002384186},{"option":"SPY271217C00190000","bid":493.5,"bid_size":10.0,"ask":498.0,"ask_size":10.0,"iv":0.3944,"open_interest":0.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.1899,"theta":0.0,"rho":3.2098,"theo":496.6629,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.75},{"option":"SPY271217P00190000","bid":1.3,"bid_size":488.0,"ask":1.33,"ask_size":488.0,"iv":0.4677,"open_interest":0.0,"volume":0.0,"delta":-0.0079,"gamma":0.0,"vega":0.201,"theta":-0.0065,"rho":-0.1196,"theo":1.3182,"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":1.30500000715256},{"option":"SPY271217C00195000","bid":488.59,"bid_size":1.0,"ask":493.46,"ask_size":1.0,"iv":0.3803,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.197,"theta":0.0,"rho":3.2886,"theo":492.0685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.065002441406},{"option":"SPY271217P00195000","bid":1.39,"bid_size":158.0,"ask":1.41,"ask_size":158.0,"iv":0.4632,"open_interest":0.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":0.2127,"theta":-0.0068,"rho":-0.1276,"theo":1.4021,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.38499999046326},{"option":"SPY271217C00200000","bid":484.0,"bid_size":20.0,"ask":488.86,"ask_size":1.0,"iv":0.3835,"open_interest":334.0,"volume":1.0,"delta":0.9967,"gamma":0.0001,"vega":0.2032,"theta":0.0,"rho":3.3679,"theo":487.4752,"change":-1.5,"open":488.0,"high":488.0,"low":488.0,"tick":"up","last_trade_price":488.0,"last_trade_time":"2026-02-19T11:07:01","percent_change":-0.306435,"prev_day_close":489.5},{"option":"SPY271217P00200000","bid":1.47,"bid_size":488.0,"ask":1.5,"ask_size":488.0,"iv":0.4586,"open_interest":1387.0,"volume":11.0,"delta":-0.009,"gamma":0.0001,"vega":0.2248,"theta":-0.0072,"rho":-0.1358,"theo":1.4887,"change":0.035,"open":1.51,"high":1.51,"low":1.5,"tick":"down","last_trade_price":1.5,"last_trade_time":"2026-02-19T14:32:44","percent_change":2.38908,"prev_day_close":1.4650000333786},{"option":"SPY271217C00205000","bid":479.5,"bid_size":20.0,"ask":484.26,"ask_size":1.0,"iv":0.3904,"open_interest":8.0,"volume":0.0,"delta":0.9961,"gamma":0.0001,"vega":0.221,"theta":0.0,"rho":3.4478,"theo":482.8825,"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":484.934997558594},{"option":"SPY271217P00205000","bid":1.56,"bid_size":490.0,"ask":1.59,"ask_size":490.0,"iv":0.4541,"open_interest":9.0,"volume":0.0,"delta":-0.0096,"gamma":0.0001,"vega":0.2375,"theta":-0.0075,"rho":-0.1445,"theo":1.5799,"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":1.55500000715256},{"option":"SPY271217C00210000","bid":475.0,"bid_size":10.0,"ask":479.5,"ask_size":10.0,"iv":0.3874,"open_interest":109.0,"volume":0.0,"delta":0.9956,"gamma":0.0001,"vega":0.2435,"theta":0.0,"rho":3.5282,"theo":478.29,"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":480.25},{"option":"SPY271217P00210000","bid":1.65,"bid_size":490.0,"ask":1.68,"ask_size":490.0,"iv":0.4496,"open_interest":25.0,"volume":0.0,"delta":-0.0102,"gamma":0.0001,"vega":0.2504,"theta":-0.0078,"rho":-0.1534,"theo":1.672,"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":1.64499998092651},{"option":"SPY271217C00215000","bid":470.5,"bid_size":10.0,"ask":475.0,"ask_size":10.0,"iv":0.394,"open_interest":3.0,"volume":0.0,"delta":0.995,"gamma":0.0001,"vega":0.26,"theta":0.0,"rho":3.5877,"theo":473.7064,"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":475.75},{"option":"SPY271217P00215000","bid":1.74,"bid_size":492.0,"ask":1.77,"ask_size":492.0,"iv":0.4451,"open_interest":1135.0,"volume":0.0,"delta":-0.0108,"gamma":0.0001,"vega":0.2639,"theta":-0.0082,"rho":-0.1628,"theo":1.7679,"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":1.73500001430511},{"option":"SPY271217C00220000","bid":466.0,"bid_size":10.0,"ask":470.5,"ask_size":10.0,"iv":0.3989,"open_interest":21.0,"volume":0.0,"delta":0.9943,"gamma":0.0001,"vega":0.2722,"theta":0.0,"rho":3.6632,"theo":469.1294,"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":471.25},{"option":"SPY271217P00220000","bid":1.84,"bid_size":492.0,"ask":1.87,"ask_size":492.0,"iv":0.4408,"open_interest":779.0,"volume":1.0,"delta":-0.0114,"gamma":0.0001,"vega":0.2778,"theta":-0.0085,"rho":-0.1726,"theo":1.868,"change":0.05,"open":1.88,"high":1.88,"low":1.88,"tick":"up","last_trade_price":1.88,"last_trade_time":"2026-02-19T10:13:07","percent_change":2.73224,"prev_day_close":1.8299999833107},{"option":"SPY271217C00225000","bid":461.07,"bid_size":1.0,"ask":465.93,"ask_size":1.0,"iv":0.3867,"open_interest":1.0,"volume":0.0,"delta":0.9937,"gamma":0.0001,"vega":0.2841,"theta":0.0,"rho":3.7386,"theo":464.5551,"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":466.544998168945},{"option":"SPY271217P00225000","bid":1.94,"bid_size":494.0,"ask":1.97,"ask_size":494.0,"iv":0.4367,"open_interest":651.0,"volume":0.0,"delta":-0.0121,"gamma":0.0001,"vega":0.2919,"theta":-0.0089,"rho":-0.1827,"theo":1.9698,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":1.91,"last_trade_time":"2026-02-18T14:09:52","percent_change":0.0,"prev_day_close":1.92500001192093},{"option":"SPY271217C00230000","bid":456.5,"bid_size":20.0,"ask":461.36,"ask_size":1.0,"iv":0.3864,"open_interest":3.0,"volume":0.0,"delta":0.993,"gamma":0.0001,"vega":0.2953,"theta":0.0,"rho":3.8141,"theo":459.9831,"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":461.989990234375},{"option":"SPY271217P00230000","bid":2.04,"bid_size":494.0,"ask":2.08,"ask_size":494.0,"iv":0.4326,"open_interest":1177.0,"volume":0.0,"delta":-0.0128,"gamma":0.0001,"vega":0.3062,"theta":-0.0092,"rho":-0.193,"theo":2.0743,"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":2.0349999666214},{"option":"SPY271217C00235000","bid":452.0,"bid_size":20.0,"ask":456.79,"ask_size":1.0,"iv":0.3868,"open_interest":2.0,"volume":0.0,"delta":0.9923,"gamma":0.0001,"vega":0.3057,"theta":0.0,"rho":3.89,"theo":455.4132,"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":457.445007324219},{"option":"SPY271217P00235000","bid":2.15,"bid_size":496.0,"ask":2.18,"ask_size":161.0,"iv":0.4283,"open_interest":215.0,"volume":0.0,"delta":-0.0135,"gamma":0.0001,"vega":0.3206,"theta":-0.0096,"rho":-0.2028,"theo":2.1792,"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":2.13499999046326},{"option":"SPY271217C00240000","bid":447.5,"bid_size":20.0,"ask":452.23,"ask_size":1.0,"iv":0.3869,"open_interest":7.0,"volume":0.0,"delta":0.9916,"gamma":0.0001,"vega":0.3151,"theta":0.0,"rho":3.9663,"theo":450.8451,"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":452.910003662109},{"option":"SPY271217P00240000","bid":2.26,"bid_size":498.0,"ask":2.29,"ask_size":161.0,"iv":0.4242,"open_interest":291.0,"volume":0.0,"delta":-0.0142,"gamma":0.0001,"vega":0.3354,"theta":-0.0099,"rho":-0.2124,"theo":2.2882,"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":2.24500000476837},{"option":"SPY271217C00245000","bid":443.0,"bid_size":10.0,"ask":447.5,"ask_size":10.0,"iv":0.3828,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.3236,"theta":0.0,"rho":4.0432,"theo":446.2783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":448.25},{"option":"SPY271217P00245000","bid":2.38,"bid_size":498.0,"ask":2.41,"ask_size":498.0,"iv":0.4203,"open_interest":107.0,"volume":3.0,"delta":-0.015,"gamma":0.0001,"vega":0.3511,"theta":-0.0103,"rho":-0.224,"theo":2.4066,"change":0.065,"open":2.42,"high":2.42,"low":2.42,"tick":"up","last_trade_price":2.42,"last_trade_time":"2026-02-19T10:20:52","percent_change":2.76009,"prev_day_close":2.3549998998642},{"option":"SPY271217C00250000","bid":438.5,"bid_size":10.0,"ask":443.0,"ask_size":10.0,"iv":0.3838,"open_interest":23.0,"volume":0.0,"delta":0.9901,"gamma":0.0001,"vega":0.3436,"theta":0.0,"rho":4.1208,"theo":441.7125,"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":443.75},{"option":"SPY271217P00250000","bid":2.5,"bid_size":162.0,"ask":2.53,"ask_size":500.0,"iv":0.4164,"open_interest":592.0,"volume":0.0,"delta":-0.0158,"gamma":0.0001,"vega":0.367,"theta":-0.0107,"rho":-0.2348,"theo":2.5239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":2.43,"last_trade_time":"2026-02-18T12:27:58","percent_change":0.0,"prev_day_close":2.47500002384186},{"option":"SPY271217C00255000","bid":434.0,"bid_size":10.0,"ask":438.5,"ask_size":10.0,"iv":0.3838,"open_interest":19.0,"volume":0.0,"delta":0.9893,"gamma":0.0001,"vega":0.37,"theta":0.0,"rho":4.1991,"theo":437.1473,"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":439.100006103516},{"option":"SPY271217P00255000","bid":2.62,"bid_size":162.0,"ask":2.65,"ask_size":500.0,"iv":0.4125,"open_interest":220.0,"volume":0.0,"delta":-0.0166,"gamma":0.0001,"vega":0.3828,"theta":-0.011,"rho":-0.2458,"theo":2.6391,"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":2.59499990940094},{"option":"SPY271217C00260000","bid":429.14,"bid_size":1.0,"ask":434.0,"ask_size":20.0,"iv":0.3769,"open_interest":14.0,"volume":0.0,"delta":0.9885,"gamma":0.0001,"vega":0.3955,"theta":0.0,"rho":4.2511,"theo":432.5863,"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":434.574996948242},{"option":"SPY271217P00260000","bid":2.74,"bid_size":502.0,"ask":2.77,"ask_size":163.0,"iv":0.4085,"open_interest":87.0,"volume":0.0,"delta":-0.0175,"gamma":0.0001,"vega":0.3995,"theta":-0.0114,"rho":-0.2583,"theo":2.7629,"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":2.7150000333786},{"option":"SPY271217C00265000","bid":424.59,"bid_size":1.0,"ask":429.46,"ask_size":1.0,"iv":0.3747,"open_interest":13.0,"volume":0.0,"delta":0.9876,"gamma":0.0001,"vega":0.4114,"theta":0.0,"rho":4.3231,"theo":428.0382,"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":430.050003051758},{"option":"SPY271217P00265000","bid":2.87,"bid_size":504.0,"ask":2.9,"ask_size":163.0,"iv":0.4048,"open_interest":84.0,"volume":0.0,"delta":-0.0184,"gamma":0.0001,"vega":0.4168,"theta":-0.0118,"rho":-0.2702,"theo":2.8901,"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":2.83999991416931},{"option":"SPY271217C00270000","bid":420.05,"bid_size":1.0,"ask":424.92,"ask_size":1.0,"iv":0.3726,"open_interest":11.0,"volume":0.0,"delta":0.9867,"gamma":0.0001,"vega":0.4271,"theta":0.0,"rho":4.3949,"theo":423.4934,"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":425.524993896484},{"option":"SPY271217P00270000","bid":3.0,"bid_size":504.0,"ask":3.04,"ask_size":504.0,"iv":0.401,"open_interest":1207.0,"volume":0.0,"delta":-0.0193,"gamma":0.0001,"vega":0.4344,"theta":-0.0122,"rho":-0.2834,"theo":3.0211,"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":2.97000002861023},{"option":"SPY271217C00275000","bid":415.51,"bid_size":1.0,"ask":420.38,"ask_size":1.0,"iv":0.3702,"open_interest":5.0,"volume":0.0,"delta":0.9858,"gamma":0.0001,"vega":0.4424,"theta":0.0,"rho":4.4666,"theo":418.9519,"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":420.985000610352},{"option":"SPY271217P00275000","bid":3.14,"bid_size":506.0,"ask":3.17,"ask_size":506.0,"iv":0.3973,"open_interest":229.0,"volume":0.0,"delta":-0.0202,"gamma":0.0001,"vega":0.4524,"theta":-0.0126,"rho":-0.2974,"theo":3.1559,"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":411.0,"bid_size":20.0,"ask":415.85,"ask_size":1.0,"iv":0.3684,"open_interest":11.0,"volume":0.0,"delta":0.9848,"gamma":0.0001,"vega":0.457,"theta":0.0,"rho":4.5385,"theo":414.4136,"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":416.460006713867},{"option":"SPY271217P00280000","bid":3.28,"bid_size":163.0,"ask":3.31,"ask_size":504.0,"iv":0.3936,"open_interest":749.0,"volume":2.0,"delta":-0.0212,"gamma":0.0001,"vega":0.4709,"theta":-0.0129,"rho":-0.3103,"theo":3.2946,"change":0.04,"open":3.28,"high":3.28,"low":3.28,"tick":"up","last_trade_price":3.28,"last_trade_time":"2026-02-19T09:30:04","percent_change":1.23457,"prev_day_close":3.24000000953674},{"option":"SPY271217C00285000","bid":406.5,"bid_size":20.0,"ask":411.32,"ask_size":1.0,"iv":0.3666,"open_interest":5.0,"volume":0.0,"delta":0.9838,"gamma":0.0001,"vega":0.4706,"theta":0.0,"rho":4.6107,"theo":409.8782,"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":411.940002441406},{"option":"SPY271217P00285000","bid":3.42,"bid_size":500.0,"ask":3.46,"ask_size":500.0,"iv":0.3899,"open_interest":47.0,"volume":0.0,"delta":-0.0222,"gamma":0.0001,"vega":0.4896,"theta":-0.0133,"rho":-0.3241,"theo":3.4375,"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":402.0,"bid_size":20.0,"ask":406.79,"ask_size":1.0,"iv":0.3646,"open_interest":32.0,"volume":0.0,"delta":0.9828,"gamma":0.0001,"vega":0.4832,"theta":0.0,"rho":4.6835,"theo":405.3456,"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":407.425003051758},{"option":"SPY271217P00290000","bid":3.57,"bid_size":161.0,"ask":3.6,"ask_size":161.0,"iv":0.3863,"open_interest":47.0,"volume":0.0,"delta":-0.0232,"gamma":0.0002,"vega":0.5088,"theta":-0.0137,"rho":-0.3393,"theo":3.5868,"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":397.5,"bid_size":20.0,"ask":402.27,"ask_size":1.0,"iv":0.3623,"open_interest":2.0,"volume":0.0,"delta":0.9818,"gamma":0.0002,"vega":0.4946,"theta":0.0,"rho":4.757,"theo":400.8154,"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":402.75},{"option":"SPY271217P00295000","bid":3.72,"bid_size":159.0,"ask":3.76,"ask_size":492.0,"iv":0.3827,"open_interest":437.0,"volume":0.0,"delta":-0.0243,"gamma":0.0002,"vega":0.5282,"theta":-0.0141,"rho":-0.3542,"theo":3.7361,"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":393.0,"bid_size":20.0,"ask":397.75,"ask_size":1.0,"iv":0.3598,"open_interest":285.0,"volume":0.0,"delta":0.9807,"gamma":0.0002,"vega":0.5173,"theta":0.0,"rho":4.8312,"theo":396.2871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":400.82,"last_trade_time":"2026-02-18T11:14:54","percent_change":0.0,"prev_day_close":398.25},{"option":"SPY271217P00300000","bid":3.87,"bid_size":488.0,"ask":3.91,"ask_size":488.0,"iv":0.3791,"open_interest":760.0,"volume":0.0,"delta":-0.0254,"gamma":0.0002,"vega":0.5483,"theta":-0.0146,"rho":-0.3696,"theo":3.8943,"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":388.5,"bid_size":20.0,"ask":393.23,"ask_size":1.0,"iv":0.3572,"open_interest":5.0,"volume":0.0,"delta":0.9796,"gamma":0.0002,"vega":0.5492,"theta":0.0,"rho":4.9064,"theo":391.7605,"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":393.75},{"option":"SPY271217P00305000","bid":4.03,"bid_size":484.0,"ask":4.07,"ask_size":157.0,"iv":0.3756,"open_interest":46.0,"volume":0.0,"delta":-0.0266,"gamma":0.0002,"vega":0.5689,"theta":-0.015,"rho":-0.3851,"theo":4.055,"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":3.97000002861023},{"option":"SPY271217C00310000","bid":384.0,"bid_size":20.0,"ask":388.72,"ask_size":1.0,"iv":0.3547,"open_interest":26.0,"volume":0.0,"delta":0.9785,"gamma":0.0002,"vega":0.5847,"theta":0.0,"rho":4.9807,"theo":387.2354,"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":389.25},{"option":"SPY271217P00310000","bid":4.2,"bid_size":480.0,"ask":4.24,"ask_size":480.0,"iv":0.3721,"open_interest":56.0,"volume":0.0,"delta":-0.0278,"gamma":0.0002,"vega":0.5902,"theta":-0.0154,"rho":-0.4022,"theo":4.2206,"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":4.13000011444092},{"option":"SPY271217C00315000","bid":379.5,"bid_size":20.0,"ask":384.22,"ask_size":1.0,"iv":0.3521,"open_interest":6.0,"volume":0.0,"delta":0.9773,"gamma":0.0002,"vega":0.6053,"theta":0.0,"rho":5.0149,"theo":382.7303,"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":384.75},{"option":"SPY271217P00315000","bid":4.37,"bid_size":476.0,"ask":4.41,"ask_size":154.0,"iv":0.3687,"open_interest":152.0,"volume":0.0,"delta":-0.029,"gamma":0.0002,"vega":0.6124,"theta":-0.0158,"rho":-0.4186,"theo":4.3914,"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":4.30000019073486},{"option":"SPY271217C00320000","bid":375.0,"bid_size":20.0,"ask":379.72,"ask_size":1.0,"iv":0.3495,"open_interest":13.0,"volume":0.0,"delta":0.976,"gamma":0.0002,"vega":0.6258,"theta":0.0,"rho":5.0815,"theo":378.2302,"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":380.25},{"option":"SPY271217P00320000","bid":4.55,"bid_size":152.0,"ask":4.59,"ask_size":470.0,"iv":0.3654,"open_interest":137.0,"volume":0.0,"delta":-0.0303,"gamma":0.0002,"vega":0.6349,"theta":-0.0162,"rho":-0.4364,"theo":4.5678,"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":4.46999979019165},{"option":"SPY271217C00325000","bid":370.5,"bid_size":20.0,"ask":375.22,"ask_size":1.0,"iv":0.3469,"open_interest":12.0,"volume":0.0,"delta":0.9747,"gamma":0.0002,"vega":0.646,"theta":0.0,"rho":5.1477,"theo":373.7354,"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":375.649993896484},{"option":"SPY271217P00325000","bid":4.73,"bid_size":466.0,"ask":4.78,"ask_size":466.0,"iv":0.362,"open_interest":177.0,"volume":0.0,"delta":-0.0317,"gamma":0.0002,"vega":0.6578,"theta":-0.0167,"rho":-0.4542,"theo":4.7502,"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":4.64499998092651},{"option":"SPY271217C00330000","bid":366.0,"bid_size":20.0,"ask":370.73,"ask_size":1.0,"iv":0.3444,"open_interest":52.0,"volume":0.0,"delta":0.9733,"gamma":0.0002,"vega":0.6655,"theta":0.0,"rho":5.214,"theo":369.2459,"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":371.149993896484},{"option":"SPY271217P00330000","bid":4.92,"bid_size":150.0,"ask":4.97,"ask_size":462.0,"iv":0.3588,"open_interest":167.0,"volume":0.0,"delta":-0.033,"gamma":0.0002,"vega":0.6814,"theta":-0.0171,"rho":-0.4736,"theo":4.9385,"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":4.82500004768372},{"option":"SPY271217C00335000","bid":361.5,"bid_size":20.0,"ask":366.25,"ask_size":1.0,"iv":0.3415,"open_interest":15.0,"volume":0.0,"delta":0.972,"gamma":0.0002,"vega":0.6841,"theta":0.0,"rho":5.2804,"theo":364.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":369.79,"last_trade_time":"2026-02-18T11:37:37","percent_change":0.0,"prev_day_close":366.654998779297},{"option":"SPY271217P00335000","bid":5.11,"bid_size":456.0,"ask":5.16,"ask_size":456.0,"iv":0.3554,"open_interest":145.0,"volume":0.0,"delta":-0.0345,"gamma":0.0002,"vega":0.7054,"theta":-0.0176,"rho":-0.4927,"theo":5.1332,"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":5.0149998664856},{"option":"SPY271217C00340000","bid":357.0,"bid_size":20.0,"ask":361.78,"ask_size":1.0,"iv":0.3387,"open_interest":10.0,"volume":0.0,"delta":0.9705,"gamma":0.0002,"vega":0.7015,"theta":0.0,"rho":5.3474,"theo":360.2821,"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":362.25},{"option":"SPY271217P00340000","bid":5.31,"bid_size":515.0,"ask":5.36,"ask_size":216.0,"iv":0.3523,"open_interest":6174.0,"volume":0.0,"delta":-0.0359,"gamma":0.0002,"vega":0.7292,"theta":-0.018,"rho":-0.5131,"theo":5.3318,"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":5.20999979972839},{"option":"SPY271217C00345000","bid":352.5,"bid_size":20.0,"ask":357.31,"ask_size":1.0,"iv":0.3358,"open_interest":11.0,"volume":2.0,"delta":0.969,"gamma":0.0002,"vega":0.7174,"theta":0.0,"rho":5.4152,"theo":355.8073,"change":-2.67,"open":355.08,"high":355.08,"low":355.08,"tick":"down","last_trade_price":355.08,"last_trade_time":"2026-02-19T12:52:03","percent_change":-0.746331,"prev_day_close":357.75},{"option":"SPY271217P00345000","bid":5.52,"bid_size":566.0,"ask":5.57,"ask_size":212.0,"iv":0.3492,"open_interest":4265.0,"volume":0.0,"delta":-0.0375,"gamma":0.0003,"vega":0.7539,"theta":-0.0185,"rho":-0.5335,"theo":5.5399,"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":5.41000008583069},{"option":"SPY271217C00350000","bid":348.0,"bid_size":20.0,"ask":352.84,"ask_size":1.0,"iv":0.3328,"open_interest":262.0,"volume":0.0,"delta":0.9675,"gamma":0.0003,"vega":0.7356,"theta":0.0,"rho":5.4841,"theo":351.3369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":355.09,"last_trade_time":"2026-02-18T10:36:18","percent_change":0.0,"prev_day_close":353.25},{"option":"SPY271217P00350000","bid":5.74,"bid_size":198.0,"ask":5.79,"ask_size":555.0,"iv":0.3461,"open_interest":7485.0,"volume":0.0,"delta":-0.0391,"gamma":0.0003,"vega":0.78,"theta":-0.019,"rho":-0.5557,"theo":5.76,"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":5.62000012397766},{"option":"SPY271217C00355000","bid":343.52,"bid_size":1.0,"ask":348.39,"ask_size":1.0,"iv":0.3301,"open_interest":100.0,"volume":0.0,"delta":0.9659,"gamma":0.0003,"vega":0.7738,"theta":0.0,"rho":5.5542,"theo":346.8702,"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":348.929992675781},{"option":"SPY271217P00355000","bid":5.96,"bid_size":548.0,"ask":6.02,"ask_size":492.0,"iv":0.3431,"open_interest":251.0,"volume":0.0,"delta":-0.0407,"gamma":0.0003,"vega":0.8061,"theta":-0.0194,"rho":-0.5762,"theo":5.9774,"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":5.83000016212463},{"option":"SPY271217C00360000","bid":339.07,"bid_size":1.0,"ask":343.94,"ask_size":1.0,"iv":0.3276,"open_interest":50.0,"volume":0.0,"delta":0.9643,"gamma":0.0003,"vega":0.8166,"theta":0.0,"rho":5.6256,"theo":342.4068,"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":344.455001831055},{"option":"SPY271217P00360000","bid":6.19,"bid_size":540.0,"ask":6.25,"ask_size":478.0,"iv":0.34,"open_interest":5993.0,"volume":2.0,"delta":-0.0424,"gamma":0.0003,"vega":0.8332,"theta":-0.0199,"rho":-0.599,"theo":6.2079,"change":0.16,"open":6.22,"high":6.22,"low":6.22,"tick":"up","last_trade_price":6.22,"last_trade_time":"2026-02-19T09:50:10","percent_change":2.64026,"prev_day_close":6.06000018119812},{"option":"SPY271217C00365000","bid":334.63,"bid_size":1.0,"ask":339.5,"ask_size":20.0,"iv":0.3251,"open_interest":16.0,"volume":0.0,"delta":0.9626,"gamma":0.0003,"vega":0.8516,"theta":0.0,"rho":5.6444,"theo":337.9594,"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":339.985000610352},{"option":"SPY271217P00365000","bid":6.43,"bid_size":203.0,"ask":6.49,"ask_size":476.0,"iv":0.3371,"open_interest":319.0,"volume":4.0,"delta":-0.0442,"gamma":0.0003,"vega":0.8609,"theta":-0.0204,"rho":-0.6229,"theo":6.4465,"change":0.165,"open":6.49,"high":6.49,"low":6.45,"tick":"down","last_trade_price":6.45,"last_trade_time":"2026-02-19T14:22:59","percent_change":2.6253,"prev_day_close":6.28500008583069},{"option":"SPY271217C00370000","bid":330.2,"bid_size":1.0,"ask":335.0,"ask_size":20.0,"iv":0.3223,"open_interest":77.0,"volume":0.0,"delta":0.9608,"gamma":0.0003,"vega":0.8781,"theta":0.0,"rho":5.7033,"theo":333.5286,"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":335.535003662109},{"option":"SPY271217P00370000","bid":6.67,"bid_size":474.0,"ask":6.74,"ask_size":470.0,"iv":0.3341,"open_interest":3578.0,"volume":0.0,"delta":-0.046,"gamma":0.0003,"vega":0.8897,"theta":-0.0209,"rho":-0.6462,"theo":6.694,"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":6.52499985694885},{"option":"SPY271217C00375000","bid":325.78,"bid_size":1.0,"ask":330.5,"ask_size":20.0,"iv":0.3196,"open_interest":62.0,"volume":0.0,"delta":0.959,"gamma":0.0003,"vega":0.9045,"theta":0.0,"rho":5.7616,"theo":329.1061,"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":331.070007324219},{"option":"SPY271217P00375000","bid":6.93,"bid_size":538.0,"ask":7.0,"ask_size":456.0,"iv":0.3312,"open_interest":155.0,"volume":0.0,"delta":-0.0479,"gamma":0.0003,"vega":0.9193,"theta":-0.0214,"rho":-0.6717,"theo":6.9501,"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":6.76999998092651},{"option":"SPY271217C00380000","bid":321.5,"bid_size":20.0,"ask":326.23,"ask_size":1.0,"iv":0.3188,"open_interest":36.0,"volume":0.0,"delta":0.9571,"gamma":0.0003,"vega":0.9302,"theta":0.0,"rho":5.8196,"theo":324.6919,"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":326.610000610352},{"option":"SPY271217P00380000","bid":7.2,"bid_size":183.0,"ask":7.26,"ask_size":408.0,"iv":0.3284,"open_interest":3529.0,"volume":0.0,"delta":-0.0499,"gamma":0.0004,"vega":0.9489,"theta":-0.0219,"rho":-0.6983,"theo":7.2159,"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":7.02499985694885},{"option":"SPY271217C00385000","bid":317.0,"bid_size":20.0,"ask":321.83,"ask_size":1.0,"iv":0.3158,"open_interest":15.0,"volume":0.0,"delta":0.9551,"gamma":0.0004,"vega":0.9549,"theta":0.0,"rho":5.8777,"theo":320.2861,"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":322.149993896484},{"option":"SPY271217P00385000","bid":7.47,"bid_size":510.0,"ask":7.54,"ask_size":402.0,"iv":0.3256,"open_interest":505.0,"volume":0.0,"delta":-0.0519,"gamma":0.0004,"vega":0.9788,"theta":-0.0224,"rho":-0.7267,"theo":7.4914,"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":7.29500007629394},{"option":"SPY271217C00390000","bid":312.56,"bid_size":1.0,"ask":317.44,"ask_size":1.0,"iv":0.3132,"open_interest":32.0,"volume":0.0,"delta":0.953,"gamma":0.0004,"vega":0.9781,"theta":0.0,"rho":5.9363,"theo":315.8884,"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":317.919998168945},{"option":"SPY271217P00390000","bid":7.76,"bid_size":192.0,"ask":7.83,"ask_size":400.0,"iv":0.3229,"open_interest":237.0,"volume":4.0,"delta":-0.054,"gamma":0.0004,"vega":1.0098,"theta":-0.023,"rho":-0.7556,"theo":7.7767,"change":0.275,"open":7.89,"high":7.89,"low":7.84,"tick":"down","last_trade_price":7.84,"last_trade_time":"2026-02-19T13:31:14","percent_change":3.63516,"prev_day_close":7.56500005722046},{"option":"SPY271217C00395000","bid":308.18,"bid_size":1.0,"ask":313.0,"ask_size":20.0,"iv":0.3105,"open_interest":127.0,"volume":0.0,"delta":0.9509,"gamma":0.0004,"vega":0.9995,"theta":0.0,"rho":5.9961,"theo":311.4985,"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":313.475006103516},{"option":"SPY271217P00395000","bid":8.05,"bid_size":456.0,"ask":8.12,"ask_size":398.0,"iv":0.3201,"open_interest":168.0,"volume":4.0,"delta":-0.0562,"gamma":0.0004,"vega":1.0421,"theta":-0.0235,"rho":-0.7826,"theo":8.0722,"change":0.285,"open":8.18,"high":8.18,"low":8.14,"tick":"down","last_trade_price":8.14,"last_trade_time":"2026-02-19T13:31:14","percent_change":3.62826,"prev_day_close":7.85500001907349},{"option":"SPY271217C00400000","bid":303.8,"bid_size":1.0,"ask":308.5,"ask_size":20.0,"iv":0.3074,"open_interest":422.0,"volume":0.0,"delta":0.9487,"gamma":0.0004,"vega":1.0188,"theta":0.0,"rho":6.0573,"theo":307.1157,"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":309.059997558594},{"option":"SPY271217P00400000","bid":8.36,"bid_size":485.0,"ask":8.43,"ask_size":394.0,"iv":0.3174,"open_interest":10075.0,"volume":0.0,"delta":-0.0585,"gamma":0.0004,"vega":1.0745,"theta":-0.024,"rho":-0.8103,"theo":8.3789,"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":8.14999961853027},{"option":"SPY271217C00405000","bid":299.5,"bid_size":20.0,"ask":304.32,"ask_size":1.0,"iv":0.3064,"open_interest":71.0,"volume":0.0,"delta":0.9465,"gamma":0.0004,"vega":1.0636,"theta":0.0,"rho":6.1204,"theo":302.7392,"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":304.619995117188},{"option":"SPY271217P00405000","bid":8.68,"bid_size":187.0,"ask":8.75,"ask_size":392.0,"iv":0.3148,"open_interest":486.0,"volume":0.0,"delta":-0.0608,"gamma":0.0004,"vega":1.1075,"theta":-0.0246,"rho":-0.8417,"theo":8.697,"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":8.45499992370606},{"option":"SPY271217C00410000","bid":295.09,"bid_size":1.0,"ask":299.97,"ask_size":1.0,"iv":0.3039,"open_interest":137.0,"volume":0.0,"delta":0.9442,"gamma":0.0004,"vega":1.1166,"theta":0.0,"rho":6.1856,"theo":298.3682,"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":300.190002441406},{"option":"SPY271217P00410000","bid":9.01,"bid_size":187.0,"ask":9.08,"ask_size":390.0,"iv":0.3121,"open_interest":464.0,"volume":0.0,"delta":-0.0632,"gamma":0.0004,"vega":1.1413,"theta":-0.0251,"rho":-0.873,"theo":9.0259,"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":8.77500009536743},{"option":"SPY271217C00415000","bid":290.75,"bid_size":1.0,"ask":295.5,"ask_size":20.0,"iv":0.3011,"open_interest":106.0,"volume":0.0,"delta":0.9418,"gamma":0.0004,"vega":1.1616,"theta":0.0,"rho":6.1833,"theo":294.017,"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":296.0},{"option":"SPY271217P00415000","bid":9.35,"bid_size":184.0,"ask":9.42,"ask_size":386.0,"iv":0.3096,"open_interest":733.0,"volume":0.0,"delta":-0.0658,"gamma":0.0005,"vega":1.176,"theta":-0.0257,"rho":-0.9065,"theo":9.3677,"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":9.10500001907349},{"option":"SPY271217C00420000","bid":286.5,"bid_size":20.0,"ask":291.29,"ask_size":1.0,"iv":0.2999,"open_interest":46.0,"volume":0.0,"delta":0.9393,"gamma":0.0005,"vega":1.1948,"theta":0.0,"rho":6.2314,"theo":289.6893,"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":291.595001220703},{"option":"SPY271217P00420000","bid":9.7,"bid_size":499.0,"ask":9.78,"ask_size":427.0,"iv":0.3071,"open_interest":806.0,"volume":0.0,"delta":-0.0684,"gamma":0.0005,"vega":1.212,"theta":-0.0263,"rho":-0.9394,"theo":9.7208,"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":9.44499969482422},{"option":"SPY271217C00425000","bid":282.1,"bid_size":1.0,"ask":286.98,"ask_size":1.0,"iv":0.2973,"open_interest":138.0,"volume":0.0,"delta":0.9367,"gamma":0.0005,"vega":1.2278,"theta":0.0,"rho":6.2787,"theo":285.3733,"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":287.175003051758},{"option":"SPY271217P00425000","bid":10.06,"bid_size":423.0,"ask":10.14,"ask_size":182.0,"iv":0.3045,"open_interest":647.0,"volume":40.0,"delta":-0.0711,"gamma":0.0005,"vega":1.2481,"theta":-0.0268,"rho":-0.9738,"theo":10.088,"change":0.31,"open":10.11,"high":10.11,"low":10.11,"tick":"up","last_trade_price":10.11,"last_trade_time":"2026-02-19T11:52:42","percent_change":3.16326,"prev_day_close":9.80000019073486},{"option":"SPY271217C00430000","bid":277.8,"bid_size":1.0,"ask":282.5,"ask_size":20.0,"iv":0.2943,"open_interest":22.0,"volume":0.0,"delta":0.934,"gamma":0.0005,"vega":1.26,"theta":0.0,"rho":6.3256,"theo":281.0693,"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":283.014999389648},{"option":"SPY271217P00430000","bid":10.44,"bid_size":430.0,"ask":10.52,"ask_size":376.0,"iv":0.302,"open_interest":458.0,"volume":0.0,"delta":-0.0739,"gamma":0.0005,"vega":1.2848,"theta":-0.0274,"rho":-1.0119,"theo":10.468,"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":10.164999961853},{"option":"SPY271217C00435000","bid":273.51,"bid_size":1.0,"ask":278.38,"ask_size":1.0,"iv":0.2928,"open_interest":11.0,"volume":0.0,"delta":0.9312,"gamma":0.0005,"vega":1.2907,"theta":0.0,"rho":6.3727,"theo":276.777,"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":278.615005493164},{"option":"SPY271217P00435000","bid":10.83,"bid_size":427.0,"ask":10.92,"ask_size":416.0,"iv":0.2996,"open_interest":138.0,"volume":0.0,"delta":-0.0768,"gamma":0.0005,"vega":1.3232,"theta":-0.028,"rho":-1.0489,"theo":10.8614,"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":10.5450000762939},{"option":"SPY271217C00440000","bid":269.23,"bid_size":1.0,"ask":274.0,"ask_size":20.0,"iv":0.2902,"open_interest":22.0,"volume":0.0,"delta":0.9283,"gamma":0.0005,"vega":1.3193,"theta":0.0,"rho":6.4208,"theo":272.496,"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":274.220001220703},{"option":"SPY271217P00440000","bid":11.24,"bid_size":465.0,"ask":11.32,"ask_size":465.0,"iv":0.2972,"open_interest":1765.0,"volume":0.0,"delta":-0.0798,"gamma":0.0006,"vega":1.3618,"theta":-0.0286,"rho":-1.0859,"theo":11.269,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":11.0,"last_trade_time":"2026-02-18T15:34:46","percent_change":0.0,"prev_day_close":10.9349999427795},{"option":"SPY271217C00445000","bid":265.0,"bid_size":20.0,"ask":269.84,"ask_size":1.0,"iv":0.2886,"open_interest":39.0,"volume":0.0,"delta":0.9253,"gamma":0.0006,"vega":1.3454,"theta":0.0,"rho":6.4706,"theo":268.2256,"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":270.080001831055},{"option":"SPY271217P00445000","bid":11.66,"bid_size":291.0,"ask":11.74,"ask_size":176.0,"iv":0.2948,"open_interest":609.0,"volume":0.0,"delta":-0.0828,"gamma":0.0006,"vega":1.4,"theta":-0.0292,"rho":-1.1262,"theo":11.6918,"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":11.3450002670288},{"option":"SPY271217C00450000","bid":260.71,"bid_size":1.0,"ask":265.5,"ask_size":20.0,"iv":0.286,"open_interest":368.0,"volume":0.0,"delta":0.9223,"gamma":0.0006,"vega":1.3727,"theta":0.0,"rho":6.5229,"theo":263.9646,"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":265.699996948242},{"option":"SPY271217P00450000","bid":12.09,"bid_size":249.0,"ask":12.18,"ask_size":251.0,"iv":0.2925,"open_interest":9748.0,"volume":32.0,"delta":-0.086,"gamma":0.0006,"vega":1.4399,"theta":-0.0298,"rho":-1.1641,"theo":12.1287,"change":0.285,"open":11.89,"high":12.05,"low":11.89,"tick":"no_change","last_trade_price":12.05,"last_trade_time":"2026-02-19T14:25:49","percent_change":2.42244,"prev_day_close":11.7650003433228},{"option":"SPY271217C00455000","bid":256.5,"bid_size":20.0,"ask":261.35,"ask_size":1.0,"iv":0.2843,"open_interest":19.0,"volume":0.0,"delta":0.9192,"gamma":0.0006,"vega":1.4318,"theta":0.0,"rho":6.5782,"theo":259.7118,"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":261.574996948242},{"option":"SPY271217P00455000","bid":12.54,"bid_size":295.0,"ask":12.63,"ask_size":189.0,"iv":0.2901,"open_interest":1122.0,"volume":0.0,"delta":-0.0893,"gamma":0.0006,"vega":1.4801,"theta":-0.0304,"rho":-1.2068,"theo":12.5804,"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":12.1999998092651},{"option":"SPY271217C00460000","bid":252.25,"bid_size":1.0,"ask":257.0,"ask_size":20.0,"iv":0.2818,"open_interest":35.0,"volume":0.0,"delta":0.916,"gamma":0.0006,"vega":1.499,"theta":-0.001,"rho":6.6366,"theo":255.4658,"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":257.205001831055},{"option":"SPY271217P00460000","bid":13.0,"bid_size":247.0,"ask":13.09,"ask_size":169.0,"iv":0.2878,"open_interest":12341.0,"volume":0.0,"delta":-0.0928,"gamma":0.0006,"vega":1.5206,"theta":-0.0311,"rho":-1.2475,"theo":13.0492,"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":12.6500000953674},{"option":"SPY271217C00465000","bid":248.04,"bid_size":1.0,"ask":252.92,"ask_size":1.0,"iv":0.2803,"open_interest":50.0,"volume":0.0,"delta":0.9126,"gamma":0.0006,"vega":1.5393,"theta":-0.0021,"rho":6.5982,"theo":251.2618,"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":253.095001220703},{"option":"SPY271217P00465000","bid":13.48,"bid_size":248.0,"ask":13.57,"ask_size":169.0,"iv":0.2855,"open_interest":1011.0,"volume":0.0,"delta":-0.0963,"gamma":0.0007,"vega":1.5618,"theta":-0.0317,"rho":-1.2938,"theo":13.5331,"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":13.1199998855591},{"option":"SPY271217C00470000","bid":243.85,"bid_size":1.0,"ask":248.5,"ask_size":20.0,"iv":0.2774,"open_interest":41.0,"volume":0.0,"delta":0.9091,"gamma":0.0007,"vega":1.5786,"theta":-0.0032,"rho":6.6324,"theo":247.0737,"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":248.73999786377},{"option":"SPY271217P00470000","bid":13.98,"bid_size":273.0,"ask":14.07,"ask_size":185.0,"iv":0.2833,"open_interest":467.0,"volume":0.0,"delta":-0.0999,"gamma":0.0007,"vega":1.6041,"theta":-0.0323,"rho":-1.3398,"theo":14.032,"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":13.5999999046326},{"option":"SPY271217C00475000","bid":239.67,"bid_size":1.0,"ask":244.5,"ask_size":20.0,"iv":0.2759,"open_interest":50.0,"volume":0.0,"delta":0.9055,"gamma":0.0007,"vega":1.6171,"theta":-0.0044,"rho":6.6659,"theo":242.9008,"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":244.644996643066},{"option":"SPY271217P00475000","bid":14.49,"bid_size":283.0,"ask":14.59,"ask_size":249.0,"iv":0.2811,"open_interest":1141.0,"volume":0.0,"delta":-0.1037,"gamma":0.0007,"vega":1.6482,"theta":-0.0329,"rho":-1.3854,"theo":14.5494,"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":14.0999999046326},{"option":"SPY271217C00480000","bid":236.23,"bid_size":22.0,"ask":240.34,"ask_size":5.0,"iv":0.2758,"open_interest":106.0,"volume":0.0,"delta":0.9018,"gamma":0.0007,"vega":1.6542,"theta":-0.0055,"rho":6.6993,"theo":238.7429,"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":240.559997558594},{"option":"SPY271217P00480000","bid":15.02,"bid_size":280.0,"ask":15.12,"ask_size":178.0,"iv":0.2788,"open_interest":4876.0,"volume":0.0,"delta":-0.1076,"gamma":0.0007,"vega":1.6927,"theta":-0.0336,"rho":-1.4295,"theo":15.0841,"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":14.6199998855591},{"option":"SPY271217C00485000","bid":232.07,"bid_size":5.0,"ask":235.73,"ask_size":5.0,"iv":0.272,"open_interest":45.0,"volume":0.0,"delta":0.898,"gamma":0.0007,"vega":1.689,"theta":-0.0066,"rho":6.7337,"theo":234.5994,"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":236.63500213623},{"option":"SPY271217P00485000","bid":15.57,"bid_size":263.0,"ask":15.67,"ask_size":178.0,"iv":0.2767,"open_interest":533.0,"volume":0.0,"delta":-0.1116,"gamma":0.0008,"vega":1.7361,"theta":-0.0342,"rho":-1.4804,"theo":15.637,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.0,"last_trade_time":"2026-02-18T13:44:45","percent_change":0.0,"prev_day_close":15.1500000953674},{"option":"SPY271217C00490000","bid":227.96,"bid_size":33.0,"ask":232.0,"ask_size":53.0,"iv":0.2713,"open_interest":85.0,"volume":0.0,"delta":0.894,"gamma":0.0008,"vega":1.7208,"theta":-0.0078,"rho":6.7703,"theo":230.4694,"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":232.565002441406},{"option":"SPY271217P00490000","bid":16.14,"bid_size":160.0,"ask":16.24,"ask_size":175.0,"iv":0.2745,"open_interest":686.0,"volume":1.0,"delta":-0.1157,"gamma":0.0008,"vega":1.7806,"theta":-0.0348,"rho":-1.5304,"theo":16.2077,"change":0.295,"open":16.0,"high":16.0,"low":16.0,"tick":"down","last_trade_price":16.0,"last_trade_time":"2026-02-19T09:48:19","percent_change":1.87838,"prev_day_close":15.7049999237061},{"option":"SPY271217C00495000","bid":223.88,"bid_size":33.0,"ask":227.86,"ask_size":5.0,"iv":0.2692,"open_interest":24.0,"volume":0.0,"delta":0.89,"gamma":0.0008,"vega":1.7493,"theta":-0.0089,"rho":6.8102,"theo":226.3515,"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":228.470001220703},{"option":"SPY271217P00495000","bid":16.72,"bid_size":242.0,"ask":16.83,"ask_size":229.0,"iv":0.2723,"open_interest":1126.0,"volume":0.0,"delta":-0.1199,"gamma":0.0008,"vega":1.826,"theta":-0.0354,"rho":-1.5839,"theo":16.7966,"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":16.2749996185303},{"option":"SPY271217C00500000","bid":219.83,"bid_size":5.0,"ask":223.5,"ask_size":22.0,"iv":0.2668,"open_interest":962.0,"volume":0.0,"delta":0.8859,"gamma":0.0008,"vega":1.8052,"theta":-0.01,"rho":6.8541,"theo":222.2439,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":225.49,"last_trade_time":"2026-02-18T10:36:54","percent_change":0.0,"prev_day_close":224.339996337891},{"option":"SPY271217P00500000","bid":17.33,"bid_size":156.0,"ask":17.43,"ask_size":171.0,"iv":0.2702,"open_interest":15333.0,"volume":2.0,"delta":-0.1243,"gamma":0.0008,"vega":1.8699,"theta":-0.0361,"rho":-1.636,"theo":17.405,"change":0.395,"open":17.26,"high":17.26,"low":17.26,"tick":"up","last_trade_price":17.26,"last_trade_time":"2026-02-19T09:50:10","percent_change":2.34213,"prev_day_close":16.8649997711182},{"option":"SPY271217C00505000","bid":215.78,"bid_size":22.0,"ask":219.5,"ask_size":54.0,"iv":0.2652,"open_interest":375.0,"volume":0.0,"delta":0.8817,"gamma":0.0008,"vega":1.8806,"theta":-0.0112,"rho":6.9026,"theo":218.1446,"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":220.175003051758},{"option":"SPY271217P00505000","bid":17.95,"bid_size":265.0,"ask":18.06,"ask_size":171.0,"iv":0.2681,"open_interest":527.0,"volume":0.0,"delta":-0.1288,"gamma":0.0009,"vega":1.9152,"theta":-0.0367,"rho":-1.6913,"theo":18.0314,"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":17.4750003814697},{"option":"SPY271217C00510000","bid":211.74,"bid_size":34.0,"ask":215.47,"ask_size":22.0,"iv":0.2634,"open_interest":597.0,"volume":0.0,"delta":0.8773,"gamma":0.0009,"vega":1.9306,"theta":-0.0123,"rho":6.8376,"theo":214.0886,"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":216.150001525879},{"option":"SPY271217P00510000","bid":18.6,"bid_size":163.0,"ask":18.71,"ask_size":223.0,"iv":0.2661,"open_interest":1629.0,"volume":25.0,"delta":-0.1335,"gamma":0.0009,"vega":1.9625,"theta":-0.0373,"rho":-1.7475,"theo":18.677,"change":0.295,"open":18.4,"high":18.4,"low":18.4,"tick":"down","last_trade_price":18.4,"last_trade_time":"2026-02-19T09:55:06","percent_change":1.62939,"prev_day_close":18.1049995422363},{"option":"SPY271217C00515000","bid":207.74,"bid_size":34.0,"ask":211.4,"ask_size":22.0,"iv":0.2614,"open_interest":151.0,"volume":0.0,"delta":0.8728,"gamma":0.0009,"vega":1.9743,"theta":-0.0134,"rho":6.8564,"theo":210.0567,"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":212.160003662109},{"option":"SPY271217P00515000","bid":19.26,"bid_size":264.0,"ask":19.37,"ask_size":166.0,"iv":0.264,"open_interest":5313.0,"volume":0.0,"delta":-0.1383,"gamma":0.0009,"vega":2.0114,"theta":-0.0379,"rho":-1.792,"theo":19.343,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.83,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":18.75},{"option":"SPY271217C00520000","bid":203.76,"bid_size":23.0,"ask":207.44,"ask_size":5.0,"iv":0.2594,"open_interest":347.0,"volume":0.0,"delta":0.8681,"gamma":0.0009,"vega":2.0172,"theta":-0.0145,"rho":6.8742,"theo":206.0428,"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":208.120002746582},{"option":"SPY271217P00520000","bid":19.95,"bid_size":258.0,"ask":20.06,"ask_size":164.0,"iv":0.2619,"open_interest":2124.0,"volume":0.0,"delta":-0.1432,"gamma":0.001,"vega":2.0576,"theta":-0.0386,"rho":-1.8523,"theo":20.0319,"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":19.4300003051758},{"option":"SPY271217C00525000","bid":199.79,"bid_size":34.0,"ask":203.41,"ask_size":34.0,"iv":0.2574,"open_interest":434.0,"volume":0.0,"delta":0.8633,"gamma":0.001,"vega":2.0584,"theta":-0.0156,"rho":6.892,"theo":202.0469,"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":204.085006713867},{"option":"SPY271217P00525000","bid":20.66,"bid_size":246.0,"ask":20.78,"ask_size":208.0,"iv":0.2599,"open_interest":1161.0,"volume":0.0,"delta":-0.1483,"gamma":0.001,"vega":2.1054,"theta":-0.0392,"rho":-1.9162,"theo":20.7403,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":20.17,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":20.1149997711182},{"option":"SPY271217C00530000","bid":195.84,"bid_size":34.0,"ask":199.4,"ask_size":5.0,"iv":0.2554,"open_interest":622.0,"volume":0.0,"delta":0.8584,"gamma":0.001,"vega":2.097,"theta":-0.0167,"rho":6.9113,"theo":198.0681,"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":200.090003967285},{"option":"SPY271217P00530000","bid":21.39,"bid_size":250.0,"ask":21.51,"ask_size":150.0,"iv":0.2579,"open_interest":4971.0,"volume":0.0,"delta":-0.1536,"gamma":0.001,"vega":2.1527,"theta":-0.0398,"rho":-1.9788,"theo":21.4712,"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":20.8400001525879},{"option":"SPY271217C00535000","bid":191.92,"bid_size":35.0,"ask":195.33,"ask_size":23.0,"iv":0.2535,"open_interest":338.0,"volume":0.0,"delta":0.8534,"gamma":0.001,"vega":2.1323,"theta":-0.0177,"rho":6.9336,"theo":194.1053,"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":196.120002746582},{"option":"SPY271217P00535000","bid":22.14,"bid_size":210.0,"ask":22.27,"ask_size":201.0,"iv":0.2559,"open_interest":358.0,"volume":1.0,"delta":-0.1589,"gamma":0.0011,"vega":2.202,"theta":-0.0404,"rho":-2.0394,"theo":22.222,"change":0.37,"open":21.95,"high":21.95,"low":21.95,"tick":"down","last_trade_price":21.95,"last_trade_time":"2026-02-19T11:09:03","percent_change":1.71455,"prev_day_close":21.5799999237061},{"option":"SPY271217C00540000","bid":188.02,"bid_size":5.0,"ask":191.36,"ask_size":23.0,"iv":0.2516,"open_interest":1165.0,"volume":0.0,"delta":0.8482,"gamma":0.001,"vega":2.1636,"theta":-0.0188,"rho":6.9605,"theo":190.1564,"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":192.175003051758},{"option":"SPY271217P00540000","bid":22.92,"bid_size":246.0,"ask":23.05,"ask_size":201.0,"iv":0.2539,"open_interest":1866.0,"volume":0.0,"delta":-0.1644,"gamma":0.0011,"vega":2.2483,"theta":-0.041,"rho":-2.1039,"theo":22.9972,"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":22.3450002670288},{"option":"SPY271217C00545000","bid":184.14,"bid_size":35.0,"ask":187.41,"ask_size":23.0,"iv":0.2497,"open_interest":297.0,"volume":0.0,"delta":0.843,"gamma":0.0011,"vega":2.2232,"theta":-0.0199,"rho":6.993,"theo":186.2193,"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":188.245002746582},{"option":"SPY271217P00545000","bid":23.72,"bid_size":206.0,"ask":23.85,"ask_size":147.0,"iv":0.2519,"open_interest":1924.0,"volume":0.0,"delta":-0.1701,"gamma":0.0011,"vega":2.2957,"theta":-0.0416,"rho":-2.1684,"theo":23.7937,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":23.21,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":23.1350002288818},{"option":"SPY271217C00550000","bid":180.27,"bid_size":106.0,"ask":183.24,"ask_size":106.0,"iv":0.2473,"open_interest":913.0,"volume":2.0,"delta":0.8376,"gamma":0.0011,"vega":2.3051,"theta":-0.0209,"rho":7.0038,"theo":182.2941,"change":-0.335,"open":184.0,"high":184.0,"low":184.0,"tick":"no_change","last_trade_price":184.0,"last_trade_time":"2026-02-19T12:41:27","percent_change":-0.181734,"prev_day_close":184.334999084473},{"option":"SPY271217P00550000","bid":24.55,"bid_size":242.0,"ask":24.68,"ask_size":124.0,"iv":0.25,"open_interest":5091.0,"volume":0.0,"delta":-0.176,"gamma":0.0012,"vega":2.3475,"theta":-0.0422,"rho":-2.2256,"theo":24.6141,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.89,"last_trade_time":"2026-02-18T16:13:06","percent_change":0.0,"prev_day_close":23.9449996948242},{"option":"SPY271217C00555000","bid":176.44,"bid_size":36.0,"ask":179.59,"ask_size":24.0,"iv":0.246,"open_interest":648.0,"volume":0.0,"delta":0.832,"gamma":0.0012,"vega":2.3513,"theta":-0.0219,"rho":6.9265,"theo":178.4255,"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":180.455001831055},{"option":"SPY271217P00555000","bid":25.4,"bid_size":204.0,"ask":25.53,"ask_size":139.0,"iv":0.248,"open_interest":564.0,"volume":0.0,"delta":-0.182,"gamma":0.0012,"vega":2.3953,"theta":-0.0427,"rho":-2.2844,"theo":25.4604,"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":24.7849998474121},{"option":"SPY271217C00560000","bid":172.63,"bid_size":24.0,"ask":175.45,"ask_size":6.0,"iv":0.2438,"open_interest":1285.0,"volume":0.0,"delta":0.8262,"gamma":0.0012,"vega":2.3969,"theta":-0.0229,"rho":6.9274,"theo":174.5782,"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":176.589996337891},{"option":"SPY271217P00560000","bid":26.28,"bid_size":211.0,"ask":26.42,"ask_size":107.0,"iv":0.2461,"open_interest":1071.0,"volume":0.0,"delta":-0.1882,"gamma":0.0012,"vega":2.4414,"theta":-0.0433,"rho":-2.3576,"theo":26.3311,"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":25.6499996185303},{"option":"SPY271217C00565000","bid":168.85,"bid_size":24.0,"ask":171.94,"ask_size":6.0,"iv":0.242,"open_interest":1873.0,"volume":1.0,"delta":0.8203,"gamma":0.0012,"vega":2.4412,"theta":-0.0239,"rho":6.9276,"theo":170.7521,"change":-0.205,"open":172.55,"high":172.55,"low":172.55,"tick":"up","last_trade_price":172.55,"last_trade_time":"2026-02-19T10:43:36","percent_change":-0.118664,"prev_day_close":172.754997253418},{"option":"SPY271217P00565000","bid":27.19,"bid_size":127.0,"ask":27.32,"ask_size":136.0,"iv":0.2441,"open_interest":798.0,"volume":0.0,"delta":-0.1946,"gamma":0.0013,"vega":2.4919,"theta":-0.0439,"rho":-2.4325,"theo":27.2235,"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":26.539999961853},{"option":"SPY271217C00570000","bid":165.07,"bid_size":36.0,"ask":168.03,"ask_size":24.0,"iv":0.2403,"open_interest":880.0,"volume":0.0,"delta":0.8143,"gamma":0.0012,"vega":2.4833,"theta":-0.0249,"rho":6.9285,"theo":166.9468,"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":168.934997558594},{"option":"SPY271217P00570000","bid":28.11,"bid_size":199.0,"ask":28.26,"ask_size":201.0,"iv":0.2422,"open_interest":1823.0,"volume":0.0,"delta":-0.2011,"gamma":0.0013,"vega":2.5398,"theta":-0.0444,"rho":-2.4957,"theo":28.1436,"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":27.4549999237061},{"option":"SPY271217C00575000","bid":161.32,"bid_size":107.0,"ask":163.98,"ask_size":107.0,"iv":0.2379,"open_interest":624.0,"volume":2.0,"delta":0.8081,"gamma":0.0013,"vega":2.5223,"theta":-0.0259,"rho":6.932,"theo":163.1614,"change":-2.615,"open":164.93,"high":164.93,"low":162.5,"tick":"down","last_trade_price":162.5,"last_trade_time":"2026-02-19T13:41:21","percent_change":-1.58374,"prev_day_close":165.11499786377},{"option":"SPY271217P00575000","bid":29.07,"bid_size":209.0,"ask":29.22,"ask_size":115.0,"iv":0.2403,"open_interest":2196.0,"volume":0.0,"delta":-0.2078,"gamma":0.0014,"vega":2.5893,"theta":-0.0449,"rho":-2.5712,"theo":29.0896,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":27.73,"last_trade_time":"2026-02-18T10:59:55","percent_change":0.0,"prev_day_close":28.3949995040894},{"option":"SPY271217C00580000","bid":157.6,"bid_size":37.0,"ask":160.44,"ask_size":24.0,"iv":0.2365,"open_interest":911.0,"volume":0.0,"delta":0.8018,"gamma":0.0013,"vega":2.5574,"theta":-0.0268,"rho":6.9404,"theo":159.3938,"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":160.794998168945},{"option":"SPY271217P00580000","bid":30.06,"bid_size":90.0,"ask":30.2,"ask_size":115.0,"iv":0.2384,"open_interest":2139.0,"volume":0.0,"delta":-0.2147,"gamma":0.0014,"vega":2.6355,"theta":-0.0454,"rho":-2.6458,"theo":30.0635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":28.73,"last_trade_time":"2026-02-18T11:45:05","percent_change":0.0,"prev_day_close":29.3600006103516},{"option":"SPY271217C00585000","bid":153.94,"bid_size":25.0,"ask":156.44,"ask_size":6.0,"iv":0.2345,"open_interest":846.0,"volume":1.0,"delta":0.7953,"gamma":0.0014,"vega":2.5883,"theta":-0.0278,"rho":6.9554,"theo":155.6415,"change":0.185,"open":157.11,"high":157.11,"low":157.11,"tick":"down","last_trade_price":157.11,"last_trade_time":"2026-02-19T11:02:52","percent_change":0.117894,"prev_day_close":156.924995422363},{"option":"SPY271217P00585000","bid":31.06,"bid_size":165.0,"ask":31.21,"ask_size":123.0,"iv":0.2364,"open_interest":1730.0,"volume":0.0,"delta":-0.2218,"gamma":0.0014,"vega":2.6845,"theta":-0.046,"rho":-2.7119,"theo":31.0631,"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":30.3650007247925},{"option":"SPY271217C00590000","bid":149.06,"bid_size":1.0,"ask":153.05,"ask_size":6.0,"iv":0.2308,"open_interest":1767.0,"volume":1.0,"delta":0.7887,"gamma":0.0014,"vega":2.6681,"theta":-0.0287,"rho":6.9785,"theo":151.9015,"change":0.05,"open":153.37,"high":153.37,"low":153.37,"tick":"down","last_trade_price":153.37,"last_trade_time":"2026-02-19T11:02:52","percent_change":0.0326117,"prev_day_close":153.319999694824},{"option":"SPY271217P00590000","bid":32.1,"bid_size":164.0,"ask":32.26,"ask_size":112.0,"iv":0.2345,"open_interest":2236.0,"volume":0.0,"delta":-0.2292,"gamma":0.0015,"vega":2.7345,"theta":-0.0465,"rho":-2.7725,"theo":32.0947,"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":31.3849992752075},{"option":"SPY271217C00595000","bid":146.6,"bid_size":38.0,"ask":149.02,"ask_size":38.0,"iv":0.2308,"open_interest":3071.0,"volume":0.0,"delta":0.7819,"gamma":0.0014,"vega":2.7301,"theta":-0.0296,"rho":6.8583,"theo":148.206,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":151.69,"last_trade_time":"2026-02-18T12:10:58","percent_change":0.0,"prev_day_close":149.494995117188},{"option":"SPY271217P00595000","bid":33.17,"bid_size":163.0,"ask":33.33,"ask_size":111.0,"iv":0.2326,"open_interest":764.0,"volume":1.0,"delta":-0.2367,"gamma":0.0015,"vega":2.7784,"theta":-0.0469,"rho":-2.8544,"theo":33.16,"change":1.02,"open":33.45,"high":33.45,"low":33.45,"tick":"up","last_trade_price":33.45,"last_trade_time":"2026-02-19T14:44:16","percent_change":3.14524,"prev_day_close":32.4299983978272},{"option":"SPY271217C00600000","bid":141.76,"bid_size":101.0,"ask":145.32,"ask_size":101.0,"iv":0.2266,"open_interest":4402.0,"volume":4.0,"delta":0.7749,"gamma":0.0015,"vega":2.7749,"theta":-0.0305,"rho":6.8406,"theo":144.552,"change":0.62,"open":145.78,"high":146.56,"low":145.78,"tick":"up","last_trade_price":146.56,"last_trade_time":"2026-02-19T11:00:32","percent_change":0.42483,"prev_day_close":145.940002441406},{"option":"SPY271217P00600000","bid":34.26,"bid_size":203.0,"ask":34.42,"ask_size":30.0,"iv":0.2306,"open_interest":7351.0,"volume":1.0,"delta":-0.2444,"gamma":0.0016,"vega":2.8223,"theta":-0.0474,"rho":-2.9323,"theo":34.2478,"change":0.67,"open":34.18,"high":34.18,"low":34.18,"tick":"up","last_trade_price":34.18,"last_trade_time":"2026-02-19T14:03:32","percent_change":1.9994,"prev_day_close":33.5100002288818},{"option":"SPY271217C00605000","bid":139.39,"bid_size":38.0,"ask":141.7,"ask_size":6.0,"iv":0.2269,"open_interest":2469.0,"volume":0.0,"delta":0.7678,"gamma":0.0015,"vega":2.8185,"theta":-0.0313,"rho":6.8216,"theo":140.9231,"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":142.294998168945},{"option":"SPY271217P00605000","bid":35.39,"bid_size":87.0,"ask":35.55,"ask_size":83.0,"iv":0.2287,"open_interest":1158.0,"volume":0.0,"delta":-0.2523,"gamma":0.0016,"vega":2.8716,"theta":-0.0478,"rho":-3.0028,"theo":35.3616,"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":34.6200008392334},{"option":"SPY271217C00610000","bid":135.88,"bid_size":26.0,"ask":138.08,"ask_size":6.0,"iv":0.2253,"open_interest":1883.0,"volume":0.0,"delta":0.7605,"gamma":0.0015,"vega":2.86,"theta":-0.0321,"rho":6.803,"theo":137.319,"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":138.669998168945},{"option":"SPY271217P00610000","bid":36.54,"bid_size":202.0,"ask":36.71,"ask_size":102.0,"iv":0.2268,"open_interest":2363.0,"volume":8.0,"delta":-0.2605,"gamma":0.0017,"vega":2.9159,"theta":-0.0483,"rho":-3.0853,"theo":36.5148,"change":0.385,"open":36.72,"high":36.72,"low":36.14,"tick":"down","last_trade_price":36.14,"last_trade_time":"2026-02-19T09:53:22","percent_change":1.07677,"prev_day_close":35.7549991607666},{"option":"SPY271217C00615000","bid":132.31,"bid_size":39.0,"ask":134.48,"ask_size":6.0,"iv":0.2232,"open_interest":333.0,"volume":0.0,"delta":0.753,"gamma":0.0016,"vega":2.8986,"theta":-0.0329,"rho":6.7871,"theo":133.7389,"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":135.064994812012},{"option":"SPY271217P00615000","bid":37.73,"bid_size":85.0,"ask":37.9,"ask_size":80.0,"iv":0.2248,"open_interest":2991.0,"volume":0.0,"delta":-0.2688,"gamma":0.0017,"vega":2.9613,"theta":-0.0487,"rho":-3.1656,"theo":37.6969,"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":36.9249992370606},{"option":"SPY271217C00620000","bid":127.46,"bid_size":1.0,"ask":131.18,"ask_size":6.0,"iv":0.2197,"open_interest":929.0,"volume":0.0,"delta":0.7454,"gamma":0.0016,"vega":2.9335,"theta":-0.0337,"rho":6.7769,"theo":130.1805,"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":131.494995117188},{"option":"SPY271217P00620000","bid":38.94,"bid_size":156.0,"ask":39.12,"ask_size":100.0,"iv":0.2229,"open_interest":1235.0,"volume":1.0,"delta":-0.2774,"gamma":0.0018,"vega":3.0048,"theta":-0.0491,"rho":-3.2412,"theo":38.913,"change":1.095,"open":39.22,"high":39.22,"low":39.22,"tick":"up","last_trade_price":39.22,"last_trade_time":"2026-02-19T14:44:16","percent_change":2.87213,"prev_day_close":38.125},{"option":"SPY271217C00625000","bid":125.32,"bid_size":40.0,"ask":127.38,"ask_size":6.0,"iv":0.2195,"open_interest":716.0,"volume":0.0,"delta":0.7375,"gamma":0.0016,"vega":2.9641,"theta":-0.0344,"rho":6.7751,"theo":126.641,"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":127.954998016357},{"option":"SPY271217P00625000","bid":40.19,"bid_size":154.0,"ask":40.38,"ask_size":188.0,"iv":0.2209,"open_interest":2108.0,"volume":0.0,"delta":-0.2863,"gamma":0.0018,"vega":3.0495,"theta":-0.0495,"rho":-3.3019,"theo":40.1676,"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":39.3499984741211},{"option":"SPY271217C00630000","bid":120.46,"bid_size":1.0,"ask":124.13,"ask_size":6.0,"iv":0.2159,"open_interest":1249.0,"volume":0.0,"delta":0.7296,"gamma":0.0017,"vega":3.0265,"theta":-0.0352,"rho":6.7835,"theo":123.1165,"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":124.434997558594},{"option":"SPY271217P00630000","bid":41.48,"bid_size":83.0,"ask":41.66,"ask_size":57.0,"iv":0.219,"open_interest":2727.0,"volume":0.0,"delta":-0.2954,"gamma":0.0019,"vega":3.0896,"theta":-0.0498,"rho":-3.3814,"theo":41.4596,"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":40.6199989318848},{"option":"SPY271217C00635000","bid":117.01,"bid_size":1.0,"ask":121.5,"ask_size":20.0,"iv":0.2154,"open_interest":1079.0,"volume":0.0,"delta":0.7214,"gamma":0.0017,"vega":3.0854,"theta":-0.0358,"rho":6.6324,"theo":119.6426,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":122.31,"last_trade_time":"2026-02-18T12:04:25","percent_change":0.0,"prev_day_close":121.640003204346},{"option":"SPY271217P00635000","bid":42.79,"bid_size":152.0,"ask":42.98,"ask_size":82.0,"iv":0.217,"open_interest":713.0,"volume":0.0,"delta":-0.3047,"gamma":0.0019,"vega":3.1279,"theta":-0.0502,"rho":-3.4646,"theo":42.7814,"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":41.9149990081787},{"option":"SPY271217C00640000","bid":113.59,"bid_size":1.0,"ask":117.19,"ask_size":6.0,"iv":0.2121,"open_interest":872.0,"volume":0.0,"delta":0.713,"gamma":0.0018,"vega":3.1254,"theta":-0.0365,"rho":6.5938,"theo":116.2161,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":117.49,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":117.259998321533},{"option":"SPY271217P00640000","bid":44.15,"bid_size":197.0,"ask":44.34,"ask_size":116.0,"iv":0.215,"open_interest":1510.0,"volume":1.0,"delta":-0.3142,"gamma":0.002,"vega":3.1686,"theta":-0.0505,"rho":-3.5398,"theo":44.1379,"change":1.215,"open":44.46,"high":44.46,"low":44.46,"tick":"up","last_trade_price":44.46,"last_trade_time":"2026-02-19T13:41:30","percent_change":2.80957,"prev_day_close":43.2450008392334},{"option":"SPY271217C00645000","bid":110.19,"bid_size":1.0,"ask":113.76,"ask_size":7.0,"iv":0.2102,"open_interest":2209.0,"volume":0.0,"delta":0.7045,"gamma":0.0018,"vega":3.1639,"theta":-0.0371,"rho":6.554,"theo":112.8195,"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":114.650001525879},{"option":"SPY271217P00645000","bid":45.54,"bid_size":150.0,"ask":45.74,"ask_size":150.0,"iv":0.2131,"open_interest":6732.0,"volume":0.0,"delta":-0.3241,"gamma":0.002,"vega":3.2045,"theta":-0.0508,"rho":-3.6205,"theo":45.5357,"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":44.625},{"option":"SPY271217C00650000","bid":106.81,"bid_size":1.0,"ask":110.15,"ask_size":7.0,"iv":0.2078,"open_interest":2794.0,"volume":0.0,"delta":0.6957,"gamma":0.0018,"vega":3.2,"theta":-0.0377,"rho":6.5151,"theo":109.4524,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":113.0,"last_trade_time":"2026-02-18T12:06:06","percent_change":0.0,"prev_day_close":110.665000915527},{"option":"SPY271217P00650000","bid":46.96,"bid_size":285.0,"ask":47.17,"ask_size":146.0,"iv":0.2111,"open_interest":2812.0,"volume":8.0,"delta":-0.3342,"gamma":0.0021,"vega":3.2413,"theta":-0.0511,"rho":-3.693,"theo":46.9723,"change":0.835,"open":46.86,"high":46.86,"low":46.86,"tick":"up","last_trade_price":46.86,"last_trade_time":"2026-02-19T12:46:53","percent_change":1.81423,"prev_day_close":46.0249996185303},{"option":"SPY271217C00655000","bid":103.48,"bid_size":1.0,"ask":106.99,"ask_size":7.0,"iv":0.2062,"open_interest":2936.0,"volume":0.0,"delta":0.6868,"gamma":0.0019,"vega":3.2331,"theta":-0.0382,"rho":6.4806,"theo":106.1135,"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":107.330001831055},{"option":"SPY271217P00655000","bid":48.43,"bid_size":165.0,"ask":48.65,"ask_size":144.0,"iv":0.2091,"open_interest":449.0,"volume":0.0,"delta":-0.3447,"gamma":0.0021,"vega":3.2762,"theta":-0.0513,"rho":-3.7529,"theo":48.4527,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.78,"last_trade_time":"2026-02-18T11:57:37","percent_change":0.0,"prev_day_close":47.4599990844727},{"option":"SPY271217C00660000","bid":100.18,"bid_size":1.0,"ask":103.66,"ask_size":7.0,"iv":0.2043,"open_interest":1351.0,"volume":0.0,"delta":0.6777,"gamma":0.0019,"vega":3.2626,"theta":-0.0388,"rho":6.4545,"theo":102.8,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":105.24,"last_trade_time":"2026-02-18T10:39:36","percent_change":0.0,"prev_day_close":103.944999694824},{"option":"SPY271217P00660000","bid":49.94,"bid_size":160.0,"ask":50.16,"ask_size":76.0,"iv":0.2071,"open_interest":3025.0,"volume":0.0,"delta":-0.3554,"gamma":0.0022,"vega":3.3086,"theta":-0.0516,"rho":-3.833,"theo":49.9841,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":48.08,"last_trade_time":"2026-02-18T12:42:24","percent_change":0.0,"prev_day_close":48.9500007629394},{"option":"SPY271217C00665000","bid":96.9,"bid_size":1.0,"ask":101.5,"ask_size":20.0,"iv":0.204,"open_interest":1679.0,"volume":0.0,"delta":0.6683,"gamma":0.002,"vega":3.2882,"theta":-0.0392,"rho":6.4402,"theo":99.5078,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":100.34,"last_trade_time":"2026-02-18T09:43:15","percent_change":0.0,"prev_day_close":100.645000457764},{"option":"SPY271217P00665000","bid":51.49,"bid_size":157.0,"ask":51.72,"ask_size":75.0,"iv":0.2051,"open_interest":623.0,"volume":0.0,"delta":-0.3664,"gamma":0.0022,"vega":3.339,"theta":-0.0518,"rho":-3.9148,"theo":51.556,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":49.78,"last_trade_time":"2026-02-18T11:57:37","percent_change":0.0,"prev_day_close":50.4750003814697},{"option":"SPY271217C00670000","bid":93.65,"bid_size":1.0,"ask":97.99,"ask_size":10.0,"iv":0.2018,"open_interest":1487.0,"volume":0.0,"delta":0.6588,"gamma":0.002,"vega":3.3507,"theta":-0.0397,"rho":6.3487,"theo":96.241,"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":97.4099998474121},{"option":"SPY271217P00670000","bid":53.1,"bid_size":153.0,"ask":53.33,"ask_size":74.0,"iv":0.2032,"open_interest":218.0,"volume":2.0,"delta":-0.3777,"gamma":0.0023,"vega":3.3665,"theta":-0.0519,"rho":-3.9936,"theo":53.1658,"change":0.615,"open":52.65,"high":52.65,"low":52.65,"tick":"up","last_trade_price":52.65,"last_trade_time":"2026-02-19T11:03:33","percent_change":1.1819,"prev_day_close":52.0349998474121},{"option":"SPY271217C00675000","bid":90.46,"bid_size":1.0,"ask":94.99,"ask_size":10.0,"iv":0.2001,"open_interest":1755.0,"volume":0.0,"delta":0.6491,"gamma":0.0021,"vega":3.3826,"theta":-0.0401,"rho":6.228,"theo":93.0516,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":95.5,"last_trade_time":"2026-02-18T13:43:17","percent_change":0.0,"prev_day_close":95.5299987792969},{"option":"SPY271217P00675000","bid":54.74,"bid_size":150.0,"ask":54.98,"ask_size":67.0,"iv":0.2012,"open_interest":161.0,"volume":0.0,"delta":-0.3894,"gamma":0.0024,"vega":3.3913,"theta":-0.0521,"rho":-4.0551,"theo":54.8242,"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":53.6550006866455},{"option":"SPY271217C00680000","bid":87.29,"bid_size":109.0,"ask":90.68,"ask_size":7.0,"iv":0.1965,"open_interest":1049.0,"volume":13.0,"delta":0.6392,"gamma":0.0021,"vega":3.4125,"theta":-0.0405,"rho":6.1666,"theo":89.898,"change":0.265,"open":91.88,"high":91.88,"low":91.88,"tick":"up","last_trade_price":91.88,"last_trade_time":"2026-02-19T10:03:37","percent_change":0.289256,"prev_day_close":91.6149978637695},{"option":"SPY271217P00680000","bid":56.44,"bid_size":147.0,"ask":56.69,"ask_size":72.0,"iv":0.1992,"open_interest":998.0,"volume":0.0,"delta":-0.4014,"gamma":0.0024,"vega":3.4131,"theta":-0.0523,"rho":-4.1074,"theo":56.5323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":54.55,"last_trade_time":"2026-02-18T11:57:45","percent_change":0.0,"prev_day_close":55.3099994659424},{"option":"SPY271217C00685000","bid":84.19,"bid_size":115.0,"ask":87.54,"ask_size":7.0,"iv":0.1945,"open_interest":1334.0,"volume":3.0,"delta":0.6291,"gamma":0.0021,"vega":3.4403,"theta":-0.0408,"rho":6.1055,"theo":86.7804,"change":-1.35,"open":87.34,"high":87.34,"low":87.34,"tick":"down","last_trade_price":87.34,"last_trade_time":"2026-02-19T13:16:01","percent_change":-1.52216,"prev_day_close":88.6900024414062},{"option":"SPY271217P00685000","bid":58.2,"bid_size":258.0,"ask":58.45,"ask_size":116.0,"iv":0.1972,"open_interest":1052.0,"volume":3.0,"delta":-0.4137,"gamma":0.0025,"vega":3.4334,"theta":-0.0524,"rho":-4.1775,"theo":58.2936,"change":1.585,"open":58.55,"high":58.61,"low":58.55,"tick":"up","last_trade_price":58.61,"last_trade_time":"2026-02-19T14:46:06","percent_change":2.77948,"prev_day_close":57.0250015258789},{"option":"SPY271217C00690000","bid":81.23,"bid_size":9.0,"ask":85.49,"ask_size":10.0,"iv":0.1941,"open_interest":1288.0,"volume":2.0,"delta":0.6188,"gamma":0.0022,"vega":3.4653,"theta":-0.0411,"rho":6.049,"theo":83.6978,"change":0.965,"open":85.66,"high":85.66,"low":85.66,"tick":"down","last_trade_price":85.66,"last_trade_time":"2026-02-19T11:00:32","percent_change":1.13938,"prev_day_close":84.6949996948242},{"option":"SPY271217P00690000","bid":59.99,"bid_size":256.0,"ask":60.26,"ask_size":129.0,"iv":0.1952,"open_interest":6992.0,"volume":11.0,"delta":-0.4264,"gamma":0.0026,"vega":3.4486,"theta":-0.0524,"rho":-4.2444,"theo":60.1167,"change":0.255,"open":59.05,"high":59.05,"low":59.05,"tick":"down","last_trade_price":59.05,"last_trade_time":"2026-02-19T11:00:31","percent_change":0.433713,"prev_day_close":58.7949981689453},{"option":"SPY271217C00695000","bid":78.32,"bid_size":48.0,"ask":82.49,"ask_size":10.0,"iv":0.1925,"open_interest":520.0,"volume":19.0,"delta":0.6082,"gamma":0.0022,"vega":3.4874,"theta":-0.0413,"rho":6.0022,"theo":80.6473,"change":0.505,"open":81.92,"high":82.19,"low":81.92,"tick":"up","last_trade_price":82.19,"last_trade_time":"2026-02-19T11:05:33","percent_change":0.618227,"prev_day_close":81.685001373291},{"option":"SPY271217P00695000","bid":61.87,"bid_size":69.0,"ask":62.13,"ask_size":53.0,"iv":0.1932,"open_interest":1801.0,"volume":0.0,"delta":-0.4395,"gamma":0.0026,"vega":3.4614,"theta":-0.0525,"rho":-4.3066,"theo":61.9935,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":60.02,"last_trade_time":"2026-02-18T13:42:44","percent_change":0.0,"prev_day_close":60.6100006103516},{"option":"SPY271217C00700000","bid":75.46,"bid_size":93.0,"ask":79.49,"ask_size":10.0,"iv":0.1907,"open_interest":5110.0,"volume":29.0,"delta":0.5975,"gamma":0.0022,"vega":3.5066,"theta":-0.0415,"rho":5.97,"theo":77.6242,"change":-0.355,"open":79.04,"high":79.04,"low":78.32,"tick":"down","last_trade_price":78.32,"last_trade_time":"2026-02-19T12:45:04","percent_change":-0.451222,"prev_day_close":78.6749992370606},{"option":"SPY271217P00700000","bid":63.79,"bid_size":68.0,"ask":64.06,"ask_size":68.0,"iv":0.1913,"open_interest":3930.0,"volume":0.0,"delta":-0.453,"gamma":0.0027,"vega":3.4731,"theta":-0.0526,"rho":-4.3519,"theo":63.9225,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":63.08,"last_trade_time":"2026-02-18T15:30:24","percent_change":0.0,"prev_day_close":62.5049991607666},{"option":"SPY271217C00705000","bid":72.07,"bid_size":5.0,"ask":76.75,"ask_size":1.0,"iv":0.189,"open_interest":382.0,"volume":24.0,"delta":0.5865,"gamma":0.0023,"vega":3.54,"theta":-0.0417,"rho":5.8218,"theo":74.6361,"change":0.515,"open":75.91,"high":76.02,"low":75.76,"tick":"up","last_trade_price":76.02,"last_trade_time":"2026-02-19T11:05:31","percent_change":0.682078,"prev_day_close":75.504997253418},{"option":"SPY271217P00705000","bid":65.77,"bid_size":124.0,"ask":66.04,"ask_size":46.0,"iv":0.1893,"open_interest":541.0,"volume":0.0,"delta":-0.4669,"gamma":0.0028,"vega":3.4753,"theta":-0.0526,"rho":-4.4,"theo":65.9123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":63.0,"last_trade_time":"2026-02-18T12:57:35","percent_change":0.0,"prev_day_close":64.439998626709},{"option":"SPY271217C00710000","bid":69.18,"bid_size":122.0,"ask":73.93,"ask_size":122.0,"iv":0.1869,"open_interest":389.0,"volume":18.0,"delta":0.5754,"gamma":0.0023,"vega":3.5583,"theta":-0.0418,"rho":5.7098,"theo":71.7332,"change":-0.35,"open":72.99,"high":72.99,"low":72.57,"tick":"up","last_trade_price":72.96,"last_trade_time":"2026-02-19T11:08:49","percent_change":-0.477426,"prev_day_close":73.310001373291},{"option":"SPY271217P00710000","bid":67.82,"bid_size":123.0,"ask":68.11,"ask_size":66.0,"iv":0.1874,"open_interest":421.0,"volume":0.0,"delta":-0.4813,"gamma":0.0028,"vega":3.4717,"theta":-0.0526,"rho":-4.4272,"theo":67.9686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":66.58,"last_trade_time":"2026-02-18T15:45:01","percent_change":0.0,"prev_day_close":66.4500007629394},{"option":"SPY271217C00715000","bid":66.35,"bid_size":5.0,"ask":71.0,"ask_size":20.0,"iv":0.1848,"open_interest":999.0,"volume":0.0,"delta":0.5641,"gamma":0.0024,"vega":3.5742,"theta":-0.0418,"rho":5.6266,"theo":68.8751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.58,"last_trade_time":"2026-02-18T10:36:54","percent_change":0.0,"prev_day_close":70.5299987792969},{"option":"SPY271217P00715000","bid":69.93,"bid_size":182.0,"ask":70.22,"ask_size":66.0,"iv":0.1854,"open_interest":124.0,"volume":3.0,"delta":-0.496,"gamma":0.0029,"vega":3.4704,"theta":-0.0526,"rho":-4.4868,"theo":70.0891,"change":1.34,"open":69.85,"high":69.86,"low":69.85,"tick":"up","last_trade_price":69.86,"last_trade_time":"2026-02-19T13:14:01","percent_change":1.95563,"prev_day_close":68.5200004577637},{"option":"SPY271217C00720000","bid":65.88,"bid_size":116.0,"ask":66.05,"ask_size":116.0,"iv":0.1832,"open_interest":2795.0,"volume":0.0,"delta":0.5525,"gamma":0.0024,"vega":3.5876,"theta":-0.0418,"rho":5.5452,"theo":66.0621,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":67.21,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":67.5200004577637},{"option":"SPY271217P00720000","bid":72.12,"bid_size":122.0,"ask":72.41,"ask_size":45.0,"iv":0.1834,"open_interest":1920.0,"volume":0.0,"delta":-0.5112,"gamma":0.003,"vega":3.4568,"theta":-0.0525,"rho":-4.4826,"theo":72.2891,"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":70.6500015258789},{"option":"SPY271217C00725000","bid":63.14,"bid_size":118.0,"ask":63.3,"ask_size":118.0,"iv":0.1814,"open_interest":358.0,"volume":0.0,"delta":0.5408,"gamma":0.0024,"vega":3.5987,"theta":-0.0418,"rho":5.4718,"theo":63.2927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":65.66,"last_trade_time":"2026-02-18T10:12:15","percent_change":0.0,"prev_day_close":64.8299980163574},{"option":"SPY271217P00725000","bid":74.37,"bid_size":121.0,"ask":74.67,"ask_size":45.0,"iv":0.1814,"open_interest":276.0,"volume":0.0,"delta":-0.527,"gamma":0.003,"vega":3.4417,"theta":-0.0525,"rho":-4.528,"theo":74.5627,"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":72.8600006103516},{"option":"SPY271217C00730000","bid":60.43,"bid_size":65.0,"ask":60.59,"ask_size":120.0,"iv":0.1795,"open_interest":1268.0,"volume":0.0,"delta":0.5288,"gamma":0.0025,"vega":3.6081,"theta":-0.0417,"rho":5.4136,"theo":60.5628,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":62.98,"last_trade_time":"2026-02-18T13:42:44","percent_change":0.0,"prev_day_close":62.0999984741211},{"option":"SPY271217P00730000","bid":76.7,"bid_size":121.0,"ask":77.01,"ask_size":65.0,"iv":0.1795,"open_interest":208.0,"volume":0.0,"delta":-0.5433,"gamma":0.0031,"vega":3.4218,"theta":-0.0525,"rho":-4.5372,"theo":76.9081,"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":75.1399993896484},{"option":"SPY271217C00735000","bid":57.77,"bid_size":65.0,"ask":57.93,"ask_size":120.0,"iv":0.1777,"open_interest":725.0,"volume":0.0,"delta":0.5166,"gamma":0.0025,"vega":3.6166,"theta":-0.0416,"rho":5.3757,"theo":57.8663,"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":59.3950004577637},{"option":"SPY271217P00735000","bid":79.12,"bid_size":121.0,"ask":79.43,"ask_size":65.0,"iv":0.1775,"open_interest":115.0,"volume":1.0,"delta":-0.5602,"gamma":0.0032,"vega":3.3862,"theta":-0.0524,"rho":-4.5082,"theo":79.3403,"change":1.9,"open":79.4,"high":79.4,"low":79.4,"tick":"up","last_trade_price":79.4,"last_trade_time":"2026-02-19T14:50:44","percent_change":2.45161,"prev_day_close":77.5},{"option":"SPY271217C00740000","bid":55.18,"bid_size":121.0,"ask":55.35,"ask_size":121.0,"iv":0.1759,"open_interest":1007.0,"volume":1.0,"delta":0.5043,"gamma":0.0025,"vega":3.6135,"theta":-0.0414,"rho":5.1364,"theo":55.2609,"change":-1.445,"open":55.33,"high":55.33,"low":55.33,"tick":"down","last_trade_price":55.33,"last_trade_time":"2026-02-19T13:14:01","percent_change":-2.54513,"prev_day_close":56.7749996185303},{"option":"SPY271217P00740000","bid":81.61,"bid_size":120.0,"ask":81.92,"ask_size":65.0,"iv":0.1756,"open_interest":108.0,"volume":0.0,"delta":-0.5775,"gamma":0.0033,"vega":3.351,"theta":-0.0524,"rho":-4.5553,"theo":81.8569,"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":79.9349975585938},{"option":"SPY271217C00745000","bid":52.64,"bid_size":65.0,"ask":52.8,"ask_size":121.0,"iv":0.174,"open_interest":338.0,"volume":0.0,"delta":0.4919,"gamma":0.0026,"vega":3.6123,"theta":-0.0412,"rho":5.0335,"theo":52.7223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":55.77,"last_trade_time":"2026-02-18T13:19:07","percent_change":0.0,"prev_day_close":54.2049999237061},{"option":"SPY271217P00745000","bid":84.19,"bid_size":120.0,"ask":84.51,"ask_size":45.0,"iv":0.1736,"open_interest":316.0,"volume":0.0,"delta":-0.5955,"gamma":0.0034,"vega":3.3025,"theta":-0.0525,"rho":-4.4438,"theo":84.4655,"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":82.4550018310547},{"option":"SPY271217C00750000","bid":50.15,"bid_size":121.0,"ask":50.31,"ask_size":121.0,"iv":0.1721,"open_interest":2416.0,"volume":3.0,"delta":0.4793,"gamma":0.0026,"vega":3.6084,"theta":-0.0409,"rho":4.9325,"theo":50.241,"change":-1.67,"open":51.0,"high":51.0,"low":50.0,"tick":"down","last_trade_price":50.0,"last_trade_time":"2026-02-19T12:53:11","percent_change":-3.23205,"prev_day_close":51.6700000762939},{"option":"SPY271217P00750000","bid":86.86,"bid_size":118.0,"ask":87.19,"ask_size":64.0,"iv":0.1716,"open_interest":525.0,"volume":1.0,"delta":-0.6142,"gamma":0.0035,"vega":3.2359,"theta":-0.0527,"rho":-4.4323,"theo":87.1849,"change":1.695,"open":86.77,"high":86.77,"low":86.77,"tick":"up","last_trade_price":86.77,"last_trade_time":"2026-02-19T09:37:23","percent_change":1.99236,"prev_day_close":85.0750007629394},{"option":"SPY271217C00755000","bid":47.75,"bid_size":66.0,"ask":47.91,"ask_size":122.0,"iv":0.1703,"open_interest":655.0,"volume":0.0,"delta":0.4665,"gamma":0.0026,"vega":3.6027,"theta":-0.0406,"rho":4.8408,"theo":47.8155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.7,"last_trade_time":"2026-02-18T13:19:09","percent_change":0.0,"prev_day_close":49.2250003814697},{"option":"SPY271217P00755000","bid":89.64,"bid_size":117.0,"ask":89.98,"ask_size":117.0,"iv":0.1697,"open_interest":201.0,"volume":0.0,"delta":-0.6334,"gamma":0.0036,"vega":3.1816,"theta":-0.0528,"rho":-4.3648,"theo":89.9934,"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":87.7900009155274},{"option":"SPY271217C00760000","bid":45.38,"bid_size":66.0,"ask":45.54,"ask_size":122.0,"iv":0.1685,"open_interest":704.0,"volume":0.0,"delta":0.4536,"gamma":0.0026,"vega":3.5972,"theta":-0.0402,"rho":4.7675,"theo":45.441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.26,"last_trade_time":"2026-02-18T13:19:08","percent_change":0.0,"prev_day_close":46.8299999237061},{"option":"SPY271217P00760000","bid":90.26,"bid_size":1.0,"ask":95.0,"ask_size":20.0,"iv":0.1676,"open_interest":193.0,"volume":0.0,"delta":-0.6535,"gamma":0.0037,"vega":3.0975,"theta":-0.0532,"rho":-4.2779,"theo":92.9171,"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":90.5400009155274},{"option":"SPY271217C00765000","bid":43.09,"bid_size":66.0,"ask":43.24,"ask_size":66.0,"iv":0.1669,"open_interest":613.0,"volume":0.0,"delta":0.4405,"gamma":0.0026,"vega":3.5935,"theta":-0.0398,"rho":4.7192,"theo":43.1097,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.6,"last_trade_time":"2026-02-18T10:23:45","percent_change":0.0,"prev_day_close":44.4899997711182},{"option":"SPY271217P00765000","bid":93.26,"bid_size":1.0,"ask":98.0,"ask_size":20.0,"iv":0.1657,"open_interest":59.0,"volume":0.0,"delta":-0.6739,"gamma":0.0038,"vega":3.0209,"theta":-0.0534,"rho":-4.1881,"theo":95.9405,"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":93.4799995422363},{"option":"SPY271217C00770000","bid":40.87,"bid_size":126.0,"ask":41.03,"ask_size":126.0,"iv":0.1652,"open_interest":471.0,"volume":0.0,"delta":0.4274,"gamma":0.0026,"vega":3.5507,"theta":-0.0393,"rho":4.4551,"theo":40.8943,"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":42.230001449585},{"option":"SPY271217P00770000","bid":96.38,"bid_size":1.0,"ask":101.0,"ask_size":20.0,"iv":0.1637,"open_interest":29.0,"volume":0.0,"delta":-0.6954,"gamma":0.0039,"vega":2.9037,"theta":-0.0537,"rho":-3.9974,"theo":99.1054,"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":96.5200004577637},{"option":"SPY271217C00775000","bid":38.7,"bid_size":127.0,"ask":38.85,"ask_size":127.0,"iv":0.1634,"open_interest":1340.0,"volume":2.0,"delta":0.4143,"gamma":0.0026,"vega":3.5283,"theta":-0.0388,"rho":4.3377,"theo":38.7469,"change":-0.93,"open":39.65,"high":39.65,"low":39.1,"tick":"down","last_trade_price":39.1,"last_trade_time":"2026-02-19T14:05:31","percent_change":-2.32326,"prev_day_close":40.0300006866455},{"option":"SPY271217P00775000","bid":99.62,"bid_size":1.0,"ask":103.4,"ask_size":6.0,"iv":0.1602,"open_interest":54.0,"volume":0.0,"delta":-0.7169,"gamma":0.004,"vega":2.774,"theta":-0.0535,"rho":-3.945,"theo":102.3916,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":97.58,"last_trade_time":"2026-02-18T12:12:03","percent_change":0.0,"prev_day_close":99.1450004577637},{"option":"SPY271217C00780000","bid":36.62,"bid_size":129.0,"ask":36.78,"ask_size":129.0,"iv":0.1617,"open_interest":1847.0,"volume":12.0,"delta":0.4011,"gamma":0.0026,"vega":3.5037,"theta":-0.0383,"rho":4.2259,"theo":36.6664,"change":-0.89,"open":37.72,"high":37.74,"low":37.0,"tick":"up","last_trade_price":37.01,"last_trade_time":"2026-02-19T14:05:35","percent_change":-2.34828,"prev_day_close":37.8999996185303},{"option":"SPY271217P00780000","bid":103.0,"bid_size":26.0,"ask":106.88,"ask_size":26.0,"iv":0.1583,"open_interest":26.0,"volume":0.0,"delta":-0.7393,"gamma":0.004,"vega":2.6581,"theta":-0.0537,"rho":-3.7067,"theo":105.8031,"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":102.439998626709},{"option":"SPY271217C00785000","bid":34.61,"bid_size":71.0,"ask":34.76,"ask_size":153.0,"iv":0.1601,"open_interest":1286.0,"volume":1.0,"delta":0.3878,"gamma":0.0026,"vega":3.4795,"theta":-0.0377,"rho":4.1298,"theo":34.6486,"change":-0.89,"open":34.96,"high":34.96,"low":34.96,"tick":"up","last_trade_price":34.96,"last_trade_time":"2026-02-19T14:05:31","percent_change":-2.48257,"prev_day_close":35.8500003814697},{"option":"SPY271217P00785000","bid":106.5,"bid_size":25.0,"ask":110.51,"ask_size":6.0,"iv":0.1567,"open_interest":18.0,"volume":0.0,"delta":-0.762,"gamma":0.0041,"vega":2.5028,"theta":-0.0534,"rho":-3.5954,"theo":109.3461,"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":105.959999084473},{"option":"SPY271217C00790000","bid":32.65,"bid_size":134.0,"ask":32.8,"ask_size":134.0,"iv":0.1585,"open_interest":1120.0,"volume":8.0,"delta":0.3745,"gamma":0.0026,"vega":3.459,"theta":-0.037,"rho":4.0589,"theo":32.6851,"change":-0.85,"open":33.05,"high":33.05,"low":33.0,"tick":"down","last_trade_price":33.0,"last_trade_time":"2026-02-19T14:05:32","percent_change":-2.51108,"prev_day_close":33.8500003814697},{"option":"SPY271217P00790000","bid":111.57,"bid_size":36.0,"ask":114.03,"ask_size":6.0,"iv":0.1574,"open_interest":11.0,"volume":0.0,"delta":-0.7847,"gamma":0.0041,"vega":2.3605,"theta":-0.0523,"rho":-3.1968,"theo":113.0168,"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":109.564998626709},{"option":"SPY271217C00795000","bid":30.79,"bid_size":136.0,"ask":30.94,"ask_size":158.0,"iv":0.1571,"open_interest":2748.0,"volume":0.0,"delta":0.3612,"gamma":0.0026,"vega":3.4037,"theta":-0.0364,"rho":3.8267,"theo":30.8064,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.1,"last_trade_time":"2026-02-18T14:31:33","percent_change":0.0,"prev_day_close":31.9499998092651},{"option":"SPY271217P00795000","bid":113.97,"bid_size":1.0,"ask":118.27,"ask_size":5.0,"iv":0.1534,"open_interest":2.0,"volume":0.0,"delta":-0.807,"gamma":0.004,"vega":2.1617,"theta":-0.0501,"rho":-3.1374,"theo":116.8473,"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":114.120002746582},{"option":"SPY271217C00800000","bid":28.97,"bid_size":140.0,"ask":29.12,"ask_size":140.0,"iv":0.1554,"open_interest":4753.0,"volume":18.0,"delta":0.3481,"gamma":0.0026,"vega":3.3517,"theta":-0.0357,"rho":3.7017,"theo":29.0226,"change":-1.145,"open":29.14,"high":30.13,"low":28.95,"tick":"down","last_trade_price":28.95,"last_trade_time":"2026-02-19T13:28:50","percent_change":-3.80462,"prev_day_close":30.0950002670288},{"option":"SPY271217P00800000","bid":117.93,"bid_size":1.0,"ask":122.37,"ask_size":5.0,"iv":0.1518,"open_interest":38.0,"volume":0.0,"delta":-0.8292,"gamma":0.0039,"vega":1.9972,"theta":-0.0474,"rho":-2.7002,"theo":120.795,"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":117.985000610352},{"option":"SPY271217C00805000","bid":27.25,"bid_size":164.0,"ask":27.39,"ask_size":114.0,"iv":0.154,"open_interest":1296.0,"volume":0.0,"delta":0.335,"gamma":0.0026,"vega":3.3079,"theta":-0.0349,"rho":3.5816,"theo":27.3091,"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":28.3149995803833},{"option":"SPY271217P00805000","bid":123.22,"bid_size":22.0,"ask":126.5,"ask_size":53.0,"iv":0.1537,"open_interest":0.0,"volume":0.0,"delta":-0.8522,"gamma":0.0039,"vega":1.7948,"theta":-0.0438,"rho":-2.5659,"theo":124.8953,"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":122.060001373291},{"option":"SPY271217C00810000","bid":25.6,"bid_size":146.0,"ask":25.74,"ask_size":146.0,"iv":0.1525,"open_interest":570.0,"volume":0.0,"delta":0.322,"gamma":0.0026,"vega":3.2648,"theta":-0.0342,"rho":3.4761,"theo":25.6612,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.4,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":26.6300001144409},{"option":"SPY271217P00810000","bid":126.29,"bid_size":1.0,"ask":131.0,"ask_size":20.0,"iv":0.1491,"open_interest":0.0,"volume":0.0,"delta":-0.8755,"gamma":0.0039,"vega":1.6151,"theta":-0.0394,"rho":-2.2162,"theo":129.0996,"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":125.659999847412},{"option":"SPY271217C00815000","bid":24.01,"bid_size":183.0,"ask":24.14,"ask_size":120.0,"iv":0.1512,"open_interest":613.0,"volume":0.0,"delta":0.309,"gamma":0.0026,"vega":3.2272,"theta":-0.0334,"rho":3.3959,"theo":24.0702,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":24.83,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":25.0149993896484},{"option":"SPY271217P00815000","bid":130.69,"bid_size":1.0,"ask":135.5,"ask_size":20.0,"iv":0.1483,"open_interest":0.0,"volume":0.0,"delta":-0.9,"gamma":0.0041,"vega":1.4145,"theta":-0.0338,"rho":-2.1121,"theo":133.4515,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":130.080001831055},{"option":"SPY271217C00820000","bid":22.51,"bid_size":175.0,"ask":22.64,"ask_size":113.0,"iv":0.1499,"open_interest":563.0,"volume":0.0,"delta":0.2962,"gamma":0.0026,"vega":3.1704,"theta":-0.0325,"rho":3.1818,"theo":22.5533,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.25,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":23.4650001525879},{"option":"SPY271217P00820000","bid":135.22,"bid_size":1.0,"ask":140.0,"ask_size":20.0,"iv":0.1465,"open_interest":0.0,"volume":0.0,"delta":-0.9225,"gamma":0.0042,"vega":1.2257,"theta":-0.0279,"rho":-1.6409,"theo":137.8846,"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":134.574996948242},{"option":"SPY271217C00825000","bid":21.06,"bid_size":180.0,"ask":21.19,"ask_size":216.0,"iv":0.1485,"open_interest":532.0,"volume":0.0,"delta":0.2837,"gamma":0.0025,"vega":3.0831,"theta":-0.0317,"rho":3.0577,"theo":21.1322,"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":21.9799995422363},{"option":"SPY271217P00825000","bid":140.0,"bid_size":10.0,"ask":144.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9417,"gamma":0.0039,"vega":0.9722,"theta":-0.0259,"rho":-1.0646,"theo":142.5211,"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":139.379997253418},{"option":"SPY271217C00830000","bid":19.71,"bid_size":124.0,"ask":19.83,"ask_size":124.0,"iv":0.1473,"open_interest":2284.0,"volume":0.0,"delta":0.2714,"gamma":0.0025,"vega":3.023,"theta":-0.0308,"rho":2.9394,"theo":19.7783,"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":20.5649995803833},{"option":"SPY271217P00830000","bid":144.9,"bid_size":1.0,"ask":149.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.959,"gamma":0.0034,"vega":0.662,"theta":-0.0299,"rho":0.0,"theo":147.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":144.379997253418},{"option":"SPY271217C00835000","bid":18.41,"bid_size":133.0,"ask":18.53,"ask_size":126.0,"iv":0.1461,"open_interest":609.0,"volume":0.0,"delta":0.2593,"gamma":0.0024,"vega":2.9647,"theta":-0.0299,"rho":2.8361,"theo":18.4867,"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":19.2449998855591},{"option":"SPY271217P00835000","bid":149.89,"bid_size":1.0,"ask":154.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9733,"gamma":0.0022,"vega":0.3025,"theta":-0.0489,"rho":0.0,"theo":152.2758,"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":149.379997253418},{"option":"SPY271217C00840000","bid":17.18,"bid_size":141.0,"ask":17.3,"ask_size":219.0,"iv":0.145,"open_interest":319.0,"volume":0.0,"delta":0.2473,"gamma":0.0024,"vega":2.9137,"theta":-0.029,"rho":2.758,"theo":17.2485,"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":17.9650001525879},{"option":"SPY271217P00840000","bid":154.89,"bid_size":1.0,"ask":159.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9861,"gamma":0.0012,"vega":0.0344,"theta":-0.0649,"rho":0.0,"theo":157.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":154.375},{"option":"SPY271217C00845000","bid":16.03,"bid_size":143.0,"ask":16.15,"ask_size":190.0,"iv":0.1439,"open_interest":278.0,"volume":0.0,"delta":0.2356,"gamma":0.0024,"vega":2.8459,"theta":-0.0281,"rho":2.5596,"theo":16.0815,"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":16.7799997329712},{"option":"SPY271217P00845000","bid":159.89,"bid_size":1.0,"ask":164.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.994,"gamma":0.0005,"vega":0.0,"theta":-0.0716,"rho":0.0,"theo":162.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.379997253418},{"option":"SPY271217C00850000","bid":14.93,"bid_size":95.0,"ask":15.04,"ask_size":181.0,"iv":0.1428,"open_interest":2017.0,"volume":1.0,"delta":0.2243,"gamma":0.0023,"vega":2.7422,"theta":-0.0272,"rho":2.4445,"theo":14.998,"change":-0.74,"open":14.9,"high":14.9,"low":14.9,"tick":"down","last_trade_price":14.9,"last_trade_time":"2026-02-19T13:36:54","percent_change":-4.73146,"prev_day_close":15.6399998664856},{"option":"SPY271217P00850000","bid":164.89,"bid_size":1.0,"ask":169.5,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":167.2758,"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":164.379997253418},{"option":"SPY271217C00855000","bid":13.91,"bid_size":90.0,"ask":14.02,"ask_size":227.0,"iv":0.1418,"open_interest":302.0,"volume":0.0,"delta":0.2134,"gamma":0.0023,"vega":2.6716,"theta":-0.0263,"rho":2.3365,"theo":13.9749,"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":14.5800004005432},{"option":"SPY271217P00855000","bid":169.89,"bid_size":1.0,"ask":174.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.379997253418},{"option":"SPY271217C00860000","bid":12.93,"bid_size":140.0,"ask":13.04,"ask_size":237.0,"iv":0.1408,"open_interest":276.0,"volume":2.0,"delta":0.2027,"gamma":0.0022,"vega":2.6042,"theta":-0.0253,"rho":2.2441,"theo":13.0067,"change":-0.08,"open":13.49,"high":13.5,"low":13.49,"tick":"up","last_trade_price":13.5,"last_trade_time":"2026-02-19T10:57:25","percent_change":-0.589105,"prev_day_close":13.5800004005432},{"option":"SPY271217P00860000","bid":174.89,"bid_size":1.0,"ask":179.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.379997253418},{"option":"SPY271217C00865000","bid":12.03,"bid_size":150.0,"ask":12.14,"ask_size":198.0,"iv":0.14,"open_interest":91.0,"volume":0.0,"delta":0.1922,"gamma":0.0022,"vega":2.546,"theta":-0.0244,"rho":2.1762,"theo":12.089,"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":12.6349997520447},{"option":"SPY271217P00865000","bid":179.89,"bid_size":1.0,"ask":184.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.379997253418},{"option":"SPY271217C00870000","bid":11.18,"bid_size":107.0,"ask":11.29,"ask_size":204.0,"iv":0.1392,"open_interest":797.0,"volume":9.0,"delta":0.1822,"gamma":0.0021,"vega":2.4693,"theta":-0.0235,"rho":1.9974,"theo":11.2307,"change":-0.61,"open":11.5,"high":11.5,"low":11.15,"tick":"down","last_trade_price":11.15,"last_trade_time":"2026-02-19T12:53:11","percent_change":-5.18707,"prev_day_close":11.7599997520447},{"option":"SPY271217P00870000","bid":184.89,"bid_size":1.0,"ask":189.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.379997253418},{"option":"SPY271217C00875000","bid":10.38,"bid_size":155.0,"ask":10.49,"ask_size":204.0,"iv":0.1383,"open_interest":1425.0,"volume":0.0,"delta":0.1726,"gamma":0.002,"vega":2.3692,"theta":-0.0226,"rho":1.8977,"theo":10.4425,"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":10.9249997138977},{"option":"SPY271217P00875000","bid":189.89,"bid_size":1.0,"ask":194.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":192.2758,"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":189.379997253418},{"option":"SPY271217C00880000","bid":9.65,"bid_size":157.0,"ask":9.75,"ask_size":236.0,"iv":0.1376,"open_interest":517.0,"volume":0.0,"delta":0.1634,"gamma":0.002,"vega":2.2879,"theta":-0.0217,"rho":1.8058,"theo":9.7046,"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":10.164999961853},{"option":"SPY271217P00880000","bid":194.89,"bid_size":1.0,"ask":199.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.379997253418},{"option":"SPY271217C00885000","bid":8.95,"bid_size":160.0,"ask":9.05,"ask_size":255.0,"iv":0.1369,"open_interest":287.0,"volume":0.0,"delta":0.1546,"gamma":0.0019,"vega":2.2187,"theta":-0.0209,"rho":1.7289,"theo":9.0132,"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":9.44000005722046},{"option":"SPY271217P00885000","bid":199.89,"bid_size":1.0,"ask":204.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.375},{"option":"SPY271217C00890000","bid":8.31,"bid_size":207.0,"ask":8.42,"ask_size":217.0,"iv":0.1363,"open_interest":536.0,"volume":0.0,"delta":0.146,"gamma":0.0019,"vega":2.1577,"theta":-0.02,"rho":1.6718,"theo":8.3566,"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":8.76999998092651},{"option":"SPY271217P00890000","bid":204.89,"bid_size":1.0,"ask":209.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.375},{"option":"SPY271217C00895000","bid":7.72,"bid_size":169.0,"ask":7.82,"ask_size":224.0,"iv":0.1358,"open_interest":459.0,"volume":0.0,"delta":0.1379,"gamma":0.0018,"vega":2.083,"theta":-0.0192,"rho":1.5225,"theo":7.7587,"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":8.15000009536743},{"option":"SPY271217P00895000","bid":209.89,"bid_size":1.0,"ask":214.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":212.2758,"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":209.375},{"option":"SPY271217C00900000","bid":7.17,"bid_size":227.0,"ask":7.26,"ask_size":235.0,"iv":0.1352,"open_interest":7752.0,"volume":174.0,"delta":0.1303,"gamma":0.0017,"vega":1.995,"theta":-0.0184,"rho":1.4415,"theo":7.2096,"change":-0.4,"open":7.4,"high":7.56,"low":7.16,"tick":"down","last_trade_price":7.17,"last_trade_time":"2026-02-19T13:34:09","percent_change":-5.28402,"prev_day_close":7.5699999332428},{"option":"SPY271217P00900000","bid":214.89,"bid_size":1.0,"ask":219.5,"ask_size":20.0,"iv":0.0,"open_interest":3.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":217.2758,"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":214.375},{"option":"SPY271217C00905000","bid":6.66,"bid_size":180.0,"ask":6.75,"ask_size":280.0,"iv":0.1347,"open_interest":293.0,"volume":0.0,"delta":0.123,"gamma":0.0017,"vega":1.91,"theta":-0.0176,"rho":1.3673,"theo":6.6993,"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":7.03999996185303},{"option":"SPY271217P00905000","bid":219.89,"bid_size":1.0,"ask":224.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":222.2758,"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":219.375},{"option":"SPY271217C00910000","bid":6.18,"bid_size":188.0,"ask":6.27,"ask_size":287.0,"iv":0.1342,"open_interest":539.0,"volume":0.0,"delta":0.1161,"gamma":0.0016,"vega":1.8438,"theta":-0.0169,"rho":1.3047,"theo":6.2236,"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":6.53999996185303},{"option":"SPY271217P00910000","bid":224.89,"bid_size":1.0,"ask":229.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":227.2758,"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":224.375},{"option":"SPY271217C00915000","bid":5.75,"bid_size":172.0,"ask":5.83,"ask_size":286.0,"iv":0.1339,"open_interest":2338.0,"volume":0.0,"delta":0.1094,"gamma":0.0016,"vega":1.7855,"theta":-0.0161,"rho":1.2579,"theo":5.7782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":6.2,"last_trade_time":"2026-02-18T14:09:58","percent_change":0.0,"prev_day_close":6.09000015258789},{"option":"SPY271217P00915000","bid":229.89,"bid_size":1.0,"ask":234.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":232.2758,"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":229.375},{"option":"SPY271217C00920000","bid":5.34,"bid_size":204.0,"ask":5.43,"ask_size":255.0,"iv":0.1336,"open_interest":90.0,"volume":0.0,"delta":0.1032,"gamma":0.0015,"vega":1.7217,"theta":-0.0154,"rho":1.1447,"theo":5.3699,"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":5.65499997138977},{"option":"SPY271217P00920000","bid":234.89,"bid_size":1.0,"ask":239.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":237.2758,"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":234.375},{"option":"SPY271217C00925000","bid":4.96,"bid_size":275.0,"ask":5.05,"ask_size":261.0,"iv":0.1333,"open_interest":375.0,"volume":0.0,"delta":0.0974,"gamma":0.0014,"vega":1.6492,"theta":-0.0148,"rho":1.0822,"theo":4.9997,"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":5.25999999046326},{"option":"SPY271217P00925000","bid":239.89,"bid_size":1.0,"ask":244.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":242.2758,"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":239.375},{"option":"SPY271217C00930000","bid":4.62,"bid_size":213.0,"ask":4.7,"ask_size":300.0,"iv":0.133,"open_interest":131.0,"volume":0.0,"delta":0.0919,"gamma":0.0014,"vega":1.5734,"theta":-0.0141,"rho":1.0244,"theo":4.656,"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":4.90000009536743},{"option":"SPY271217P00930000","bid":244.89,"bid_size":1.0,"ask":249.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.375},{"option":"SPY271217C00935000","bid":4.3,"bid_size":187.0,"ask":4.38,"ask_size":274.0,"iv":0.1328,"open_interest":605.0,"volume":0.0,"delta":0.0868,"gamma":0.0013,"vega":1.5087,"theta":-0.0135,"rho":0.9743,"theo":4.3399,"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":4.55999994277954},{"option":"SPY271217P00935000","bid":249.89,"bid_size":1.0,"ask":254.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":252.2758,"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":249.375},{"option":"SPY271217C00940000","bid":4.0,"bid_size":445.0,"ask":4.08,"ask_size":507.0,"iv":0.1326,"open_interest":181.0,"volume":0.0,"delta":0.0819,"gamma":0.0013,"vega":1.4548,"theta":-0.0129,"rho":0.9339,"theo":4.0425,"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":4.25},{"option":"SPY271217P00940000","bid":254.89,"bid_size":1.0,"ask":259.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.375},{"option":"SPY271217C00945000","bid":3.73,"bid_size":454.0,"ask":3.81,"ask_size":466.0,"iv":0.1326,"open_interest":24.0,"volume":0.0,"delta":0.0772,"gamma":0.0012,"vega":1.4066,"theta":-0.0124,"rho":0.8882,"theo":3.7663,"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":3.97000014781952},{"option":"SPY271217P00945000","bid":259.89,"bid_size":1.0,"ask":264.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.375},{"option":"SPY271217C00950000","bid":3.48,"bid_size":414.0,"ask":3.55,"ask_size":414.0,"iv":0.1325,"open_interest":548.0,"volume":0.0,"delta":0.0729,"gamma":0.0012,"vega":1.3488,"theta":-0.0118,"rho":0.8117,"theo":3.5191,"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":3.70000004768372},{"option":"SPY271217P00950000","bid":264.89,"bid_size":1.0,"ask":269.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.375},{"option":"SPY271217C00955000","bid":3.25,"bid_size":422.0,"ask":3.32,"ask_size":422.0,"iv":0.1324,"open_interest":686.0,"volume":0.0,"delta":0.0689,"gamma":0.0011,"vega":1.2917,"theta":-0.0113,"rho":0.7683,"theo":3.2918,"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":3.45500004291534},{"option":"SPY271217P00955000","bid":269.89,"bid_size":1.0,"ask":274.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.375},{"option":"SPY271217C00960000","bid":3.04,"bid_size":428.0,"ask":3.11,"ask_size":428.0,"iv":0.1324,"open_interest":14.0,"volume":0.0,"delta":0.0652,"gamma":0.0011,"vega":1.2341,"theta":-0.0108,"rho":0.7287,"theo":3.0816,"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":3.23500001430512},{"option":"SPY271217P00960000","bid":274.89,"bid_size":1.0,"ask":279.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.375},{"option":"SPY271217C00965000","bid":2.84,"bid_size":141.0,"ask":2.9,"ask_size":141.0,"iv":0.1324,"open_interest":24.0,"volume":0.0,"delta":0.0616,"gamma":0.001,"vega":1.1804,"theta":-0.0104,"rho":0.6943,"theo":2.887,"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":3.02499997615814},{"option":"SPY271217P00965000","bid":279.89,"bid_size":1.0,"ask":284.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.375},{"option":"SPY271217C00970000","bid":2.66,"bid_size":440.0,"ask":2.72,"ask_size":143.0,"iv":0.1325,"open_interest":938.0,"volume":0.0,"delta":0.0583,"gamma":0.001,"vega":1.1374,"theta":-0.0099,"rho":0.6661,"theo":2.7036,"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":2.82499992847443},{"option":"SPY271217P00970000","bid":284.89,"bid_size":1.0,"ask":289.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.380004882812},{"option":"SPY271217C00975000","bid":2.49,"bid_size":444.0,"ask":2.56,"ask_size":444.0,"iv":0.1326,"open_interest":16.0,"volume":0.0,"delta":0.0551,"gamma":0.0009,"vega":1.0996,"theta":-0.0095,"rho":0.6452,"theo":2.5319,"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":2.65499997138977},{"option":"SPY271217P00975000","bid":289.89,"bid_size":1.0,"ask":294.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.380004882812},{"option":"SPY271217C00980000","bid":2.33,"bid_size":452.0,"ask":2.4,"ask_size":452.0,"iv":0.1327,"open_interest":397.0,"volume":0.0,"delta":0.0522,"gamma":0.0009,"vega":1.0554,"theta":-0.0091,"rho":0.5815,"theo":2.3788,"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":2.49000000953674},{"option":"SPY271217P00980000","bid":294.89,"bid_size":1.0,"ask":299.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.375},{"option":"SPY271217C00985000","bid":2.19,"bid_size":464.0,"ask":2.25,"ask_size":150.0,"iv":0.1328,"open_interest":27.0,"volume":0.0,"delta":0.0494,"gamma":0.0008,"vega":1.0126,"theta":-0.0087,"rho":0.5517,"theo":2.2374,"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":2.33499991893768},{"option":"SPY271217P00985000","bid":299.89,"bid_size":1.0,"ask":304.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.375},{"option":"SPY271217C00990000","bid":2.06,"bid_size":474.0,"ask":2.12,"ask_size":154.0,"iv":0.133,"open_interest":126.0,"volume":0.0,"delta":0.0469,"gamma":0.0008,"vega":0.9708,"theta":-0.0084,"rho":0.5241,"theo":2.1061,"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":2.20000004768372},{"option":"SPY271217P00990000","bid":304.89,"bid_size":1.0,"ask":309.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.375},{"option":"SPY271217C00995000","bid":1.94,"bid_size":486.0,"ask":2.0,"ask_size":486.0,"iv":0.1332,"open_interest":257.0,"volume":0.0,"delta":0.0445,"gamma":0.0008,"vega":0.9291,"theta":-0.008,"rho":0.499,"theo":1.9837,"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":2.0699999332428},{"option":"SPY271217P00995000","bid":309.89,"bid_size":1.0,"ask":314.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":312.2758,"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":309.375},{"option":"SPY271217C01000000","bid":1.85,"bid_size":2.0,"ask":1.88,"ask_size":496.0,"iv":0.1335,"open_interest":6398.0,"volume":465.0,"delta":0.0422,"gamma":0.0007,"vega":0.8896,"theta":-0.0077,"rho":0.4773,"theo":1.8691,"change":-0.02,"open":1.93,"high":1.93,"low":1.93,"tick":"up","last_trade_price":1.93,"last_trade_time":"2026-02-19T10:24:49","percent_change":-1.02564,"prev_day_close":1.94999998807907},{"option":"SPY271217P01000000","bid":314.89,"bid_size":1.0,"ask":319.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":317.2758,"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":314.375},{"option":"SPY271217C01005000","bid":1.72,"bid_size":506.0,"ask":1.78,"ask_size":506.0,"iv":0.1336,"open_interest":1577.0,"volume":0.0,"delta":0.04,"gamma":0.0007,"vega":0.8581,"theta":-0.0074,"rho":0.4594,"theo":1.7612,"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":1.83999997377396},{"option":"SPY271217P01005000","bid":319.89,"bid_size":1.0,"ask":324.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":322.2758,"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":319.375},{"option":"SPY271217C01010000","bid":1.63,"bid_size":514.0,"ask":1.68,"ask_size":514.0,"iv":0.134,"open_interest":16.0,"volume":0.0,"delta":0.038,"gamma":0.0007,"vega":0.8294,"theta":-0.0071,"rho":0.4419,"theo":1.659,"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":1.74000000953674},{"option":"SPY271217P01010000","bid":324.89,"bid_size":1.0,"ask":329.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":327.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.375},{"option":"SPY271217C01015000","bid":1.53,"bid_size":522.0,"ask":1.59,"ask_size":522.0,"iv":0.1342,"open_interest":1.0,"volume":0.0,"delta":0.0361,"gamma":0.0006,"vega":0.7974,"theta":-0.0068,"rho":0.4026,"theo":1.5689,"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":1.63999998569489},{"option":"SPY271217P01015000","bid":329.89,"bid_size":1.0,"ask":334.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":332.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.375},{"option":"SPY271217C01020000","bid":1.45,"bid_size":532.0,"ask":1.5,"ask_size":532.0,"iv":0.1345,"open_interest":21.0,"volume":0.0,"delta":0.0343,"gamma":0.0006,"vega":0.7664,"theta":-0.0066,"rho":0.383,"theo":1.483,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.57,"last_trade_time":"2026-02-18T14:12:35","percent_change":0.0,"prev_day_close":1.55500000715256},{"option":"SPY271217P01020000","bid":334.89,"bid_size":1.0,"ask":339.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":337.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.375},{"option":"SPY271217C01025000","bid":1.38,"bid_size":540.0,"ask":1.43,"ask_size":540.0,"iv":0.1349,"open_interest":15.0,"volume":0.0,"delta":0.0326,"gamma":0.0006,"vega":0.7365,"theta":-0.0063,"rho":0.3648,"theo":1.4035,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":1.48,"last_trade_time":"2026-02-18T14:14:19","percent_change":0.0,"prev_day_close":1.47500002384186},{"option":"SPY271217P01025000","bid":339.89,"bid_size":1.0,"ask":344.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":342.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.375},{"option":"SPY271217C01030000","bid":1.3,"bid_size":546.0,"ask":1.35,"ask_size":546.0,"iv":0.1351,"open_interest":108.0,"volume":0.0,"delta":0.0311,"gamma":0.0006,"vega":0.7073,"theta":-0.0061,"rho":0.348,"theo":1.3289,"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":1.39499998092651},{"option":"SPY271217P01030000","bid":344.89,"bid_size":1.0,"ask":349.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.375},{"option":"SPY271217C01035000","bid":1.24,"bid_size":180.0,"ask":1.28,"ask_size":554.0,"iv":0.1355,"open_interest":0.0,"volume":0.0,"delta":0.0296,"gamma":0.0006,"vega":0.6786,"theta":-0.0058,"rho":0.3328,"theo":1.2588,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.32499998807907},{"option":"SPY271217P01035000","bid":349.89,"bid_size":1.0,"ask":354.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":352.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.375},{"option":"SPY271217C01040000","bid":1.18,"bid_size":182.0,"ask":1.22,"ask_size":560.0,"iv":0.1359,"open_interest":1.0,"volume":0.0,"delta":0.0282,"gamma":0.0005,"vega":0.651,"theta":-0.0056,"rho":0.3196,"theo":1.1927,"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":1.25499999523163},{"option":"SPY271217P01040000","bid":354.89,"bid_size":1.0,"ask":359.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.375},{"option":"SPY271217C01050000","bid":1.06,"bid_size":574.0,"ask":1.1,"ask_size":574.0,"iv":0.1367,"open_interest":33.0,"volume":1.0,"delta":0.0255,"gamma":0.0005,"vega":0.6079,"theta":-0.0052,"rho":0.294,"theo":1.0704,"change":0.005,"open":1.14,"high":1.14,"low":1.14,"tick":"down","last_trade_price":1.14,"last_trade_time":"2026-02-19T10:26:30","percent_change":0.440529,"prev_day_close":1.13499999046326},{"option":"SPY271217P01050000","bid":364.89,"bid_size":1.0,"ask":369.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.380004882812},{"option":"SPY271217C01060000","bid":0.96,"bid_size":584.0,"ask":1.0,"ask_size":584.0,"iv":0.1375,"open_interest":0.0,"volume":0.0,"delta":0.0232,"gamma":0.0004,"vega":0.5638,"theta":-0.0048,"rho":0.2592,"theo":0.9667,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.02999997138977},{"option":"SPY271217P01060000","bid":374.89,"bid_size":1.0,"ask":379.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":377.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.380004882812},{"option":"SPY271217C01070000","bid":0.87,"bid_size":596.0,"ask":0.91,"ask_size":596.0,"iv":0.1383,"open_interest":10.0,"volume":0.0,"delta":0.0212,"gamma":0.0004,"vega":0.523,"theta":-0.0045,"rho":0.2368,"theo":0.8749,"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":0.939999997615814},{"option":"SPY271217P01070000","bid":384.9,"bid_size":1.0,"ask":389.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":387.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.380004882812},{"option":"SPY271217C01080000","bid":0.79,"bid_size":596.0,"ask":0.83,"ask_size":596.0,"iv":0.1391,"open_interest":104.0,"volume":0.0,"delta":0.0193,"gamma":0.0004,"vega":0.4844,"theta":-0.0042,"rho":0.2178,"theo":0.7932,"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":0.849999994039536},{"option":"SPY271217P01080000","bid":394.9,"bid_size":1.0,"ask":399.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":397.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.380004882812},{"option":"SPY271217C01090000","bid":0.72,"bid_size":596.0,"ask":0.76,"ask_size":596.0,"iv":0.14,"open_interest":50.0,"volume":0.0,"delta":0.0177,"gamma":0.0003,"vega":0.4503,"theta":-0.0039,"rho":0.203,"theo":0.7197,"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":0.780000001192093},{"option":"SPY271217P01090000","bid":404.9,"bid_size":1.0,"ask":409.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":407.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.380004882812},{"option":"SPY271217C01100000","bid":0.66,"bid_size":178.0,"ask":0.69,"ask_size":596.0,"iv":0.1408,"open_interest":205.0,"volume":0.0,"delta":0.0162,"gamma":0.0003,"vega":0.4211,"theta":-0.0036,"rho":0.1802,"theo":0.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.71,"last_trade_time":"2026-02-18T09:43:58","percent_change":0.0,"prev_day_close":0.71000000834465},{"option":"SPY271217P01100000","bid":414.9,"bid_size":1.0,"ask":419.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":417.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.380004882812},{"option":"SPY271217C01110000","bid":0.6,"bid_size":596.0,"ask":0.64,"ask_size":596.0,"iv":0.1417,"open_interest":63.0,"volume":0.0,"delta":0.0148,"gamma":0.0003,"vega":0.3924,"theta":-0.0034,"rho":0.1655,"theo":0.5982,"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":0.650000005960464},{"option":"SPY271217P01110000","bid":424.89,"bid_size":1.0,"ask":429.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":427.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.380004882812},{"option":"SPY271217C01120000","bid":0.55,"bid_size":193.0,"ask":0.58,"ask_size":596.0,"iv":0.1424,"open_interest":63.0,"volume":0.0,"delta":0.0137,"gamma":0.0003,"vega":0.3666,"theta":-0.0032,"rho":0.1527,"theo":0.5486,"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":0.594999998807907},{"option":"SPY271217P01120000","bid":434.89,"bid_size":1.0,"ask":439.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":437.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.380004882812},{"option":"SPY271217C01130000","bid":0.5,"bid_size":596.0,"ask":0.54,"ask_size":596.0,"iv":0.1434,"open_interest":18.0,"volume":0.0,"delta":0.0126,"gamma":0.0002,"vega":0.342,"theta":-0.003,"rho":0.1415,"theo":0.5035,"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":0.549999982118607},{"option":"SPY271217P01130000","bid":444.89,"bid_size":1.0,"ask":449.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":447.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.380004882812},{"option":"SPY271217C01140000","bid":0.46,"bid_size":596.0,"ask":0.5,"ask_size":596.0,"iv":0.1443,"open_interest":1.0,"volume":0.0,"delta":0.0116,"gamma":0.0002,"vega":0.3192,"theta":-0.0028,"rho":0.1324,"theo":0.4632,"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":0.499999985098839},{"option":"SPY271217P01140000","bid":454.89,"bid_size":1.0,"ask":459.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":457.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.375},{"option":"SPY271217C01150000","bid":0.42,"bid_size":596.0,"ask":0.46,"ask_size":596.0,"iv":0.1451,"open_interest":102.0,"volume":0.0,"delta":0.0108,"gamma":0.0002,"vega":0.3012,"theta":-0.0026,"rho":0.1222,"theo":0.4273,"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":464.89,"bid_size":1.0,"ask":469.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":467.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.375},{"option":"SPY271217C01160000","bid":0.39,"bid_size":596.0,"ask":0.42,"ask_size":193.0,"iv":0.146,"open_interest":4.0,"volume":0.0,"delta":0.01,"gamma":0.0002,"vega":0.283,"theta":-0.0025,"rho":0.1111,"theo":0.3957,"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":0.429999992251396},{"option":"SPY271217P01160000","bid":474.89,"bid_size":1.0,"ask":479.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":477.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.375},{"option":"SPY271217C01170000","bid":0.36,"bid_size":193.0,"ask":0.39,"ask_size":596.0,"iv":0.1469,"open_interest":1.0,"volume":0.0,"delta":0.0093,"gamma":0.0002,"vega":0.2663,"theta":-0.0023,"rho":0.1035,"theo":0.3675,"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":0.394999995827675},{"option":"SPY271217P01170000","bid":484.89,"bid_size":1.0,"ask":489.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":487.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.375},{"option":"SPY271217C01180000","bid":0.33,"bid_size":596.0,"ask":0.36,"ask_size":193.0,"iv":0.1476,"open_interest":4.0,"volume":0.0,"delta":0.0087,"gamma":0.0002,"vega":0.2514,"theta":-0.0022,"rho":0.0969,"theo":0.343,"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":0.364999994635582},{"option":"SPY271217P01180000","bid":494.89,"bid_size":1.0,"ask":499.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":497.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.375},{"option":"SPY271217C01190000","bid":0.3,"bid_size":596.0,"ask":0.34,"ask_size":596.0,"iv":0.1485,"open_interest":14.0,"volume":0.0,"delta":0.0081,"gamma":0.0002,"vega":0.2374,"theta":-0.0021,"rho":0.0909,"theo":0.3205,"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":0.340000003576279},{"option":"SPY271217P01190000","bid":504.89,"bid_size":1.0,"ask":509.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":507.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.375},{"option":"SPY271217C01200000","bid":0.28,"bid_size":596.0,"ask":0.31,"ask_size":193.0,"iv":0.1493,"open_interest":16.0,"volume":0.0,"delta":0.0076,"gamma":0.0001,"vega":0.224,"theta":-0.002,"rho":0.0856,"theo":0.2997,"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":514.89,"bid_size":1.0,"ask":519.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":517.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.375},{"option":"SPY271217C01210000","bid":0.26,"bid_size":193.0,"ask":0.29,"ask_size":193.0,"iv":0.1503,"open_interest":4.0,"volume":0.0,"delta":0.0071,"gamma":0.0001,"vega":0.2121,"theta":-0.0019,"rho":0.0814,"theo":0.2808,"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":524.89,"bid_size":1.0,"ask":529.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":527.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.375},{"option":"SPY271217C01220000","bid":0.24,"bid_size":596.0,"ask":0.27,"ask_size":193.0,"iv":0.1511,"open_interest":5.0,"volume":0.0,"delta":0.0067,"gamma":0.0001,"vega":0.2024,"theta":-0.0018,"rho":0.0746,"theo":0.2648,"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":534.89,"bid_size":1.0,"ask":539.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":537.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.375},{"option":"SPY271217C01230000","bid":0.22,"bid_size":596.0,"ask":0.26,"ask_size":596.0,"iv":0.1521,"open_interest":3.0,"volume":0.0,"delta":0.0064,"gamma":0.0001,"vega":0.1927,"theta":-0.0017,"rho":0.0704,"theo":0.2503,"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":544.89,"bid_size":1.0,"ask":549.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":547.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.375},{"option":"SPY271217C01240000","bid":0.2,"bid_size":596.0,"ask":0.24,"ask_size":596.0,"iv":0.1527,"open_interest":2.0,"volume":0.0,"delta":0.006,"gamma":0.0001,"vega":0.1838,"theta":-0.0016,"rho":0.0667,"theo":0.2372,"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":0.234999999403954},{"option":"SPY271217P01240000","bid":554.89,"bid_size":1.0,"ask":559.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":557.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.375},{"option":"SPY271217C01250000","bid":0.19,"bid_size":596.0,"ask":0.22,"ask_size":193.0,"iv":0.1536,"open_interest":5.0,"volume":0.0,"delta":0.0057,"gamma":0.0001,"vega":0.1753,"theta":-0.0016,"rho":0.0632,"theo":0.225,"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":0.219999998807907},{"option":"SPY271217P01250000","bid":564.89,"bid_size":1.0,"ask":569.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":567.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.375},{"option":"SPY271217C01260000","bid":0.17,"bid_size":596.0,"ask":0.21,"ask_size":596.0,"iv":0.1544,"open_interest":375.0,"volume":0.0,"delta":0.0054,"gamma":0.0001,"vega":0.1674,"theta":-0.0015,"rho":0.06,"theo":0.2137,"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":0.204999998211861},{"option":"SPY271217P01260000","bid":574.89,"bid_size":1.0,"ask":579.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":577.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.375},{"option":"SPY271217C01270000","bid":0.16,"bid_size":596.0,"ask":0.2,"ask_size":596.0,"iv":0.1554,"open_interest":11.0,"volume":0.0,"delta":0.0052,"gamma":0.0001,"vega":0.1603,"theta":-0.0015,"rho":0.0572,"theo":0.2038,"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":0.189999997615814},{"option":"SPY271217P01270000","bid":584.89,"bid_size":1.0,"ask":589.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":587.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.375},{"option":"SPY271217C01280000","bid":0.16,"bid_size":193.0,"ask":0.19,"ask_size":193.0,"iv":0.1568,"open_interest":7.0,"volume":0.0,"delta":0.0049,"gamma":0.0001,"vega":0.1537,"theta":-0.0014,"rho":0.0547,"theo":0.1949,"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":594.89,"bid_size":1.0,"ask":599.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":597.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.375},{"option":"SPY271217C01290000","bid":0.15,"bid_size":596.0,"ask":0.19,"ask_size":596.0,"iv":0.1582,"open_interest":838.0,"volume":0.0,"delta":0.0047,"gamma":0.0001,"vega":0.1478,"theta":-0.0014,"rho":0.0526,"theo":0.1869,"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":0.174999997019768},{"option":"SPY271217P01290000","bid":604.89,"bid_size":1.0,"ask":609.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":607.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.375},{"option":"SPY271217C01300000","bid":0.14,"bid_size":596.0,"ask":0.18,"ask_size":596.0,"iv":0.1591,"open_interest":56.0,"volume":0.0,"delta":0.0045,"gamma":0.0001,"vega":0.1417,"theta":-0.0013,"rho":0.0506,"theo":0.1785,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.17,"last_trade_time":"2026-02-18T12:29:35","percent_change":0.0,"prev_day_close":0.170000001788139},{"option":"SPY271217P01300000","bid":614.89,"bid_size":1.0,"ask":619.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":617.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":610.55,"last_trade_time":"2026-02-18T12:29:35","percent_change":0.0,"prev_day_close":614.375},{"option":"SPY271217C01310000","bid":0.14,"bid_size":596.0,"ask":0.18,"ask_size":596.0,"iv":0.1609,"open_interest":207.0,"volume":0.0,"delta":0.0043,"gamma":0.0001,"vega":0.1371,"theta":-0.0013,"rho":0.049,"theo":0.1718,"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":624.89,"bid_size":1.0,"ask":629.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":627.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.375},{"option":"SPY271217C01320000","bid":0.13,"bid_size":596.0,"ask":0.17,"ask_size":596.0,"iv":0.1618,"open_interest":41.0,"volume":0.0,"delta":0.0041,"gamma":0.0001,"vega":0.1319,"theta":-0.0012,"rho":0.0454,"theo":0.1649,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.14,"last_trade_time":"2026-02-18T14:31:19","percent_change":0.0,"prev_day_close":0.160000003874302},{"option":"SPY271217P01320000","bid":634.89,"bid_size":1.0,"ask":639.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":637.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.375},{"option":"SPY271217C01330000","bid":0.13,"bid_size":596.0,"ask":0.17,"ask_size":896.0,"iv":0.1634,"open_interest":47.0,"volume":0.0,"delta":0.004,"gamma":0.0001,"vega":0.1277,"theta":-0.0012,"rho":0.0437,"theo":0.1594,"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":644.89,"bid_size":1.0,"ask":649.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":647.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.375},{"option":"SPY271217C01340000","bid":0.12,"bid_size":596.0,"ask":0.16,"ask_size":596.0,"iv":0.1642,"open_interest":735.0,"volume":0.0,"delta":0.0038,"gamma":0.0001,"vega":0.1231,"theta":-0.0012,"rho":0.0419,"theo":0.1534,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.13,"last_trade_time":"2026-02-18T12:14:26","percent_change":0.0,"prev_day_close":0.149999998509884},{"option":"SPY271217P01340000","bid":654.89,"bid_size":1.0,"ask":659.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0771,"rho":0.0,"theo":657.2758,"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":654.375},{"option":"SPY280121C00050000","bid":630.5,"bid_size":20.0,"ask":635.27,"ask_size":1.0,"iv":1.2198,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0368,"theo":632.7619,"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":635.950012207031},{"option":"SPY280121P00050000","bid":0.06,"bid_size":482.0,"ask":0.11,"ask_size":482.0,"iv":0.6705,"open_interest":1042.0,"volume":0.0,"delta":-0.0004,"gamma":0.0,"vega":0.0154,"theta":-0.0007,"rho":-0.0073,"theo":0.0911,"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":625.5,"bid_size":20.0,"ask":630.29,"ask_size":1.0,"iv":1.1475,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0405,"theo":627.7774,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":630.959991455078},{"option":"SPY280121P00055000","bid":0.08,"bid_size":156.0,"ask":0.12,"ask_size":156.0,"iv":0.6553,"open_interest":5.0,"volume":0.0,"delta":-0.0005,"gamma":0.0,"vega":0.018,"theta":-0.0008,"rho":-0.0086,"theo":0.1064,"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":0.0999999977648258},{"option":"SPY280121C00060000","bid":620.5,"bid_size":20.0,"ask":625.32,"ask_size":1.0,"iv":1.0858,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0442,"theo":622.7929,"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":625.975006103516},{"option":"SPY280121P00060000","bid":0.09,"bid_size":482.0,"ask":0.14,"ask_size":482.0,"iv":0.6406,"open_interest":9.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0209,"theta":-0.0009,"rho":-0.0101,"theo":0.1232,"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":615.5,"bid_size":20.0,"ask":620.34,"ask_size":1.0,"iv":1.0297,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0479,"theo":617.8084,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":621.0},{"option":"SPY280121P00065000","bid":0.11,"bid_size":482.0,"ask":0.16,"ask_size":482.0,"iv":0.6289,"open_interest":262.0,"volume":0.0,"delta":-0.0007,"gamma":0.0,"vega":0.0241,"theta":-0.001,"rho":-0.0117,"theo":0.1418,"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":610.5,"bid_size":20.0,"ask":615.37,"ask_size":1.0,"iv":0.9798,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0516,"theo":612.8239,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.024993896484},{"option":"SPY280121P00070000","bid":0.13,"bid_size":482.0,"ask":0.18,"ask_size":482.0,"iv":0.6173,"open_interest":3.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0276,"theta":-0.0011,"rho":-0.0135,"theo":0.1622,"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":605.53,"bid_size":1.0,"ask":610.4,"ask_size":1.0,"iv":0.9381,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0553,"theo":607.8394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.040008544922},{"option":"SPY280121P00075000","bid":0.16,"bid_size":156.0,"ask":0.2,"ask_size":482.0,"iv":0.6075,"open_interest":7.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0313,"theta":-0.0012,"rho":-0.0156,"theo":0.1848,"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":600.56,"bid_size":1.0,"ask":605.43,"ask_size":1.0,"iv":0.9002,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.059,"theo":602.8549,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.054992675781},{"option":"SPY280121P00080000","bid":0.18,"bid_size":482.0,"ask":0.23,"ask_size":482.0,"iv":0.5977,"open_interest":10.0,"volume":0.0,"delta":-0.0011,"gamma":0.0,"vega":0.0354,"theta":-0.0014,"rho":-0.0177,"theo":0.2093,"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":0.200000002980232},{"option":"SPY280121C00085000","bid":595.59,"bid_size":1.0,"ask":600.46,"ask_size":1.0,"iv":0.8655,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0626,"theo":597.8704,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.075012207031},{"option":"SPY280121P00085000","bid":0.21,"bid_size":156.0,"ask":0.25,"ask_size":482.0,"iv":0.5879,"open_interest":4.0,"volume":0.0,"delta":-0.0013,"gamma":0.0,"vega":0.0397,"theta":-0.0015,"rho":-0.0201,"theo":0.2359,"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":590.62,"bid_size":1.0,"ask":595.49,"ask_size":1.0,"iv":0.8335,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0663,"theo":592.8859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.089996337891},{"option":"SPY280121P00090000","bid":0.24,"bid_size":156.0,"ask":0.28,"ask_size":482.0,"iv":0.5793,"open_interest":4.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0445,"theta":-0.0017,"rho":-0.0227,"theo":0.2651,"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":585.65,"bid_size":1.0,"ask":590.5,"ask_size":20.0,"iv":0.8018,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.07,"theo":587.9014,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.109985351562},{"option":"SPY280121P00095000","bid":0.27,"bid_size":156.0,"ask":0.31,"ask_size":482.0,"iv":0.5709,"open_interest":4.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0497,"theta":-0.0019,"rho":-0.0254,"theo":0.2965,"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":580.69,"bid_size":1.0,"ask":585.5,"ask_size":20.0,"iv":0.7722,"open_interest":11.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0737,"theo":582.9169,"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":586.125},{"option":"SPY280121P00100000","bid":0.3,"bid_size":482.0,"ask":0.35,"ask_size":482.0,"iv":0.5632,"open_interest":6521.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.0552,"theta":-0.002,"rho":-0.0286,"theo":0.3308,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.3,"last_trade_time":"2026-02-18T13:04:09","percent_change":0.0,"prev_day_close":0.314999997615814},{"option":"SPY280121C00105000","bid":575.72,"bid_size":1.0,"ask":580.5,"ask_size":20.0,"iv":0.7433,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0774,"theo":577.9324,"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":581.144989013672},{"option":"SPY280121P00105000","bid":0.34,"bid_size":482.0,"ask":0.38,"ask_size":482.0,"iv":0.5556,"open_interest":6.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0608,"theta":-0.0022,"rho":-0.0318,"theo":0.3664,"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":0.355000004172325},{"option":"SPY280121C00110000","bid":570.75,"bid_size":1.0,"ask":575.5,"ask_size":20.0,"iv":0.7153,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0811,"theo":572.9479,"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":576.160003662109},{"option":"SPY280121P00110000","bid":0.38,"bid_size":482.0,"ask":0.42,"ask_size":482.0,"iv":0.5486,"open_interest":2.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0669,"theta":-0.0024,"rho":-0.0353,"theo":0.4057,"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":0.394999995827675},{"option":"SPY280121C00115000","bid":565.78,"bid_size":1.0,"ask":570.5,"ask_size":20.0,"iv":0.6884,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0847,"theo":567.9634,"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":571.179992675781},{"option":"SPY280121P00115000","bid":0.42,"bid_size":482.0,"ask":0.46,"ask_size":156.0,"iv":0.5415,"open_interest":2.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.0736,"theta":-0.0026,"rho":-0.0392,"theo":0.4493,"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":560.81,"bid_size":1.0,"ask":565.5,"ask_size":20.0,"iv":0.6614,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0884,"theo":562.9789,"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":566.190002441406},{"option":"SPY280121P00120000","bid":0.47,"bid_size":482.0,"ask":0.51,"ask_size":482.0,"iv":0.5357,"open_interest":0.0,"volume":0.0,"delta":-0.0028,"gamma":0.0,"vega":0.0805,"theta":-0.0028,"rho":-0.0432,"theo":0.4942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.474999994039536},{"option":"SPY280121C00125000","bid":555.83,"bid_size":1.0,"ask":560.5,"ask_size":20.0,"iv":0.6342,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0963,"theo":557.9944,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.200012207031},{"option":"SPY280121P00125000","bid":0.52,"bid_size":482.0,"ask":0.56,"ask_size":482.0,"iv":0.5297,"open_interest":3.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.088,"theta":-0.0031,"rho":-0.0476,"theo":0.5422,"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":550.83,"bid_size":1.0,"ask":555.5,"ask_size":20.0,"iv":0.6055,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.1342,"theo":553.0116,"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":556.204986572266},{"option":"SPY280121P00130000","bid":0.57,"bid_size":482.0,"ask":0.61,"ask_size":156.0,"iv":0.5236,"open_interest":13.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.0958,"theta":-0.0033,"rho":-0.0524,"theo":0.593,"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":0.58500000834465},{"option":"SPY280121C00135000","bid":545.82,"bid_size":1.0,"ask":550.5,"ask_size":20.0,"iv":0.5755,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0009,"theta":0.0,"rho":0.1807,"theo":548.032,"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":551.200012207031},{"option":"SPY280121P00135000","bid":0.63,"bid_size":482.0,"ask":0.67,"ask_size":482.0,"iv":0.5185,"open_interest":55.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.1038,"theta":-0.0035,"rho":-0.0572,"theo":0.6465,"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":540.79,"bid_size":1.0,"ask":545.5,"ask_size":20.0,"iv":0.5423,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0133,"theta":0.0,"rho":0.4382,"theo":543.0666,"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":546.184997558594},{"option":"SPY280121P00140000","bid":0.69,"bid_size":522.0,"ask":0.73,"ask_size":272.0,"iv":0.513,"open_interest":40.0,"volume":3.0,"delta":-0.004,"gamma":0.0,"vega":0.1121,"theta":-0.0038,"rho":-0.0624,"theo":0.7037,"change":0.045,"open":0.74,"high":0.74,"low":0.74,"tick":"down","last_trade_price":0.74,"last_trade_time":"2026-02-19T10:27:31","percent_change":6.47482,"prev_day_close":0.695000022649765},{"option":"SPY280121C00145000","bid":535.74,"bid_size":1.0,"ask":540.5,"ask_size":20.0,"iv":0.4973,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0772,"theta":0.0,"rho":1.8005,"theo":538.1583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":541.25},{"option":"SPY280121P00145000","bid":0.76,"bid_size":522.0,"ask":0.8,"ask_size":522.0,"iv":0.5083,"open_interest":215.0,"volume":12.0,"delta":-0.0043,"gamma":0.0,"vega":0.1209,"theta":-0.004,"rho":-0.0679,"theo":0.7636,"change":0.025,"open":0.8,"high":0.8,"low":0.79,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-19T13:57:19","percent_change":3.26797,"prev_day_close":0.765000015497208},{"option":"SPY280121C00150000","bid":530.7,"bid_size":1.0,"ask":535.5,"ask_size":20.0,"iv":0.3427,"open_interest":2.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1094,"theta":0.0,"rho":2.2293,"theo":533.4473,"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":536.25},{"option":"SPY280121P00150000","bid":0.83,"bid_size":482.0,"ask":0.87,"ask_size":482.0,"iv":0.5034,"open_interest":201.0,"volume":0.0,"delta":-0.0047,"gamma":0.0,"vega":0.1301,"theta":-0.0043,"rho":-0.0737,"theo":0.8265,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.83,"last_trade_time":"2026-02-18T10:38:41","percent_change":0.0,"prev_day_close":0.83500000834465},{"option":"SPY280121C00155000","bid":526.0,"bid_size":20.0,"ask":530.71,"ask_size":1.0,"iv":0.4457,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.1266,"theta":0.0,"rho":2.3769,"theo":528.7854,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":531.429992675781},{"option":"SPY280121P00155000","bid":0.89,"bid_size":482.0,"ask":0.93,"ask_size":482.0,"iv":0.4976,"open_interest":17.0,"volume":0.0,"delta":-0.0051,"gamma":0.0,"vega":0.1398,"theta":-0.0046,"rho":-0.0799,"theo":0.8923,"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":521.12,"bid_size":1.0,"ask":525.99,"ask_size":1.0,"iv":0.4245,"open_interest":0.0,"volume":0.0,"delta":0.9995,"gamma":0.0,"vega":0.1359,"theta":0.0,"rho":2.5111,"theo":524.1389,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":526.595001220703},{"option":"SPY280121P00160000","bid":0.96,"bid_size":157.0,"ask":1.0,"ask_size":484.0,"iv":0.4924,"open_interest":788.0,"volume":0.0,"delta":-0.0055,"gamma":0.0,"vega":0.15,"theta":-0.0049,"rho":-0.0861,"theo":0.961,"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":0.96000000834465},{"option":"SPY280121C00165000","bid":516.5,"bid_size":20.0,"ask":521.32,"ask_size":1.0,"iv":0.4266,"open_interest":0.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1464,"theta":0.0,"rho":2.6506,"theo":519.5041,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":521.980010986328},{"option":"SPY280121P00165000","bid":1.02,"bid_size":484.0,"ask":1.06,"ask_size":157.0,"iv":0.4867,"open_interest":18.0,"volume":0.0,"delta":-0.0059,"gamma":0.0,"vega":0.1604,"theta":-0.0051,"rho":-0.093,"theo":1.0324,"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":512.0,"bid_size":1.0,"ask":516.5,"ask_size":10.0,"iv":0.4243,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.1548,"theta":0.0,"rho":2.7514,"theo":514.8791,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.25},{"option":"SPY280121P00170000","bid":1.1,"bid_size":157.0,"ask":1.14,"ask_size":484.0,"iv":0.4819,"open_interest":0.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.1712,"theta":-0.0054,"rho":-0.0999,"theo":1.1082,"change":0.0,"open":0.0,"high":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":507.17,"bid_size":1.0,"ask":512.0,"ask_size":20.0,"iv":0.4197,"open_interest":0.0,"volume":0.0,"delta":0.9983,"gamma":0.0,"vega":0.1662,"theta":0.0,"rho":2.8693,"theo":510.2595,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":512.610000610352},{"option":"SPY280121P00175000","bid":1.17,"bid_size":486.0,"ask":1.21,"ask_size":486.0,"iv":0.4767,"open_interest":52.0,"volume":0.0,"delta":-0.0069,"gamma":0.0,"vega":0.1821,"theta":-0.0057,"rho":-0.1074,"theo":1.1855,"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":1.17500001192093},{"option":"SPY280121C00180000","bid":502.54,"bid_size":1.0,"ask":507.41,"ask_size":1.0,"iv":0.4204,"open_interest":0.0,"volume":0.0,"delta":0.9979,"gamma":0.0,"vega":0.1775,"theta":0.0,"rho":2.9702,"theo":505.6477,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":508.044998168945},{"option":"SPY280121P00180000","bid":1.25,"bid_size":486.0,"ask":1.29,"ask_size":486.0,"iv":0.4718,"open_interest":10.0,"volume":0.0,"delta":-0.0074,"gamma":0.0,"vega":0.1936,"theta":-0.006,"rho":-0.115,"theo":1.2675,"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":498.0,"bid_size":20.0,"ask":502.79,"ask_size":1.0,"iv":0.4224,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.194,"theta":0.0,"rho":3.0886,"theo":501.0402,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":503.25},{"option":"SPY280121P00185000","bid":1.33,"bid_size":488.0,"ask":1.37,"ask_size":488.0,"iv":0.4671,"open_interest":3.0,"volume":0.0,"delta":-0.0079,"gamma":0.0,"vega":0.2052,"theta":-0.0063,"rho":-0.1228,"theo":1.3507,"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":493.5,"bid_size":10.0,"ask":498.0,"ask_size":10.0,"iv":0.4176,"open_interest":0.0,"volume":0.0,"delta":0.9969,"gamma":0.0,"vega":0.2088,"theta":0.0,"rho":3.2137,"theo":496.4436,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":498.75},{"option":"SPY280121P00190000","bid":1.41,"bid_size":488.0,"ask":1.45,"ask_size":158.0,"iv":0.4621,"open_interest":5.0,"volume":0.0,"delta":-0.0084,"gamma":0.0,"vega":0.2175,"theta":-0.0067,"rho":-0.1311,"theo":1.438,"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":1.4099999666214},{"option":"SPY280121C00195000","bid":488.71,"bid_size":1.0,"ask":493.5,"ask_size":20.0,"iv":0.4123,"open_interest":0.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.2197,"theta":0.0,"rho":3.2914,"theo":491.8576,"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":494.119995117188},{"option":"SPY280121P00195000","bid":1.5,"bid_size":488.0,"ask":1.54,"ask_size":488.0,"iv":0.4576,"open_interest":5.0,"volume":0.0,"delta":-0.009,"gamma":0.0001,"vega":0.2299,"theta":-0.007,"rho":-0.1393,"theo":1.5247,"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":484.11,"bid_size":1.0,"ask":488.98,"ask_size":1.0,"iv":0.413,"open_interest":117.0,"volume":0.0,"delta":0.9958,"gamma":0.0001,"vega":0.2308,"theta":0.0,"rho":3.3683,"theo":487.274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":491.05,"last_trade_time":"2026-02-18T13:33:43","percent_change":0.0,"prev_day_close":489.574996948242},{"option":"SPY280121P00200000","bid":1.59,"bid_size":490.0,"ask":1.63,"ask_size":159.0,"iv":0.4533,"open_interest":1242.0,"volume":0.0,"delta":-0.0096,"gamma":0.0001,"vega":0.2436,"theta":-0.0073,"rho":-0.1487,"theo":1.6215,"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":479.53,"bid_size":1.0,"ask":484.4,"ask_size":1.0,"iv":0.4115,"open_interest":0.0,"volume":0.0,"delta":0.9952,"gamma":0.0001,"vega":0.2421,"theta":0.0,"rho":3.445,"theo":482.6927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":485.029998779297},{"option":"SPY280121P00205000","bid":1.69,"bid_size":490.0,"ask":1.73,"ask_size":490.0,"iv":0.4489,"open_interest":26.0,"volume":0.0,"delta":-0.0101,"gamma":0.0001,"vega":0.2568,"theta":-0.0076,"rho":-0.1583,"theo":1.7139,"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":475.0,"bid_size":20.0,"ask":479.81,"ask_size":1.0,"iv":0.4108,"open_interest":0.0,"volume":0.0,"delta":0.9946,"gamma":0.0001,"vega":0.2534,"theta":0.0,"rho":3.5215,"theo":478.1137,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":480.25},{"option":"SPY280121P00210000","bid":1.78,"bid_size":492.0,"ask":1.83,"ask_size":492.0,"iv":0.4444,"open_interest":12.0,"volume":0.0,"delta":-0.0108,"gamma":0.0001,"vega":0.2706,"theta":-0.008,"rho":-0.1677,"theo":1.817,"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":470.5,"bid_size":10.0,"ask":475.0,"ask_size":10.0,"iv":0.4044,"open_interest":0.0,"volume":0.0,"delta":0.9939,"gamma":0.0001,"vega":0.2648,"theta":0.0,"rho":3.5979,"theo":473.5369,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":475.75},{"option":"SPY280121P00215000","bid":1.89,"bid_size":159.0,"ask":1.93,"ask_size":492.0,"iv":0.4403,"open_interest":11.0,"volume":0.0,"delta":-0.0114,"gamma":0.0001,"vega":0.2848,"theta":-0.0083,"rho":-0.1775,"theo":1.9196,"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":466.0,"bid_size":10.0,"ask":470.5,"ask_size":10.0,"iv":0.4063,"open_interest":3.0,"volume":0.0,"delta":0.9933,"gamma":0.0001,"vega":0.2834,"theta":0.0,"rho":3.6741,"theo":468.9623,"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":471.25},{"option":"SPY280121P00220000","bid":1.99,"bid_size":494.0,"ask":2.03,"ask_size":160.0,"iv":0.4359,"open_interest":214.0,"volume":0.0,"delta":-0.0121,"gamma":0.0001,"vega":0.2988,"theta":-0.0086,"rho":-0.1881,"theo":2.0254,"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":1.97500002384186},{"option":"SPY280121C00225000","bid":461.23,"bid_size":1.0,"ask":466.0,"ask_size":20.0,"iv":0.4008,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0001,"vega":0.3037,"theta":0.0,"rho":3.7503,"theo":464.3897,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":466.625},{"option":"SPY280121P00225000","bid":2.1,"bid_size":494.0,"ask":2.14,"ask_size":494.0,"iv":0.4318,"open_interest":51.0,"volume":0.0,"delta":-0.0128,"gamma":0.0001,"vega":0.3136,"theta":-0.009,"rho":-0.1988,"theo":2.1343,"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":456.67,"bid_size":1.0,"ask":461.5,"ask_size":20.0,"iv":0.4,"open_interest":0.0,"volume":0.0,"delta":0.9919,"gamma":0.0001,"vega":0.319,"theta":0.0,"rho":3.8214,"theo":459.8249,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":462.089996337891},{"option":"SPY280121P00230000","bid":2.21,"bid_size":496.0,"ask":2.26,"ask_size":496.0,"iv":0.4278,"open_interest":65.0,"volume":0.0,"delta":-0.0135,"gamma":0.0001,"vega":0.3287,"theta":-0.0093,"rho":-0.2096,"theo":2.2461,"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":2.19500005245209},{"option":"SPY280121C00235000","bid":452.11,"bid_size":1.0,"ask":456.97,"ask_size":1.0,"iv":0.3982,"open_interest":0.0,"volume":0.0,"delta":0.9912,"gamma":0.0001,"vega":0.3329,"theta":0.0,"rho":3.8957,"theo":455.2644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.559997558594},{"option":"SPY280121P00235000","bid":2.32,"bid_size":498.0,"ask":2.37,"ask_size":498.0,"iv":0.4238,"open_interest":859.0,"volume":3.0,"delta":-0.0143,"gamma":0.0001,"vega":0.3443,"theta":-0.0097,"rho":-0.2211,"theo":2.3612,"change":0.085,"open":2.39,"high":2.39,"low":2.39,"tick":"up","last_trade_price":2.39,"last_trade_time":"2026-02-19T13:40:43","percent_change":3.68764,"prev_day_close":2.30499994754791},{"option":"SPY280121C00240000","bid":447.55,"bid_size":1.0,"ask":452.42,"ask_size":1.0,"iv":0.3957,"open_interest":9.0,"volume":0.0,"delta":0.9904,"gamma":0.0001,"vega":0.3469,"theta":0.0,"rho":3.9698,"theo":450.7065,"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":453.029998779297},{"option":"SPY280121P00240000","bid":2.44,"bid_size":498.0,"ask":2.49,"ask_size":498.0,"iv":0.4197,"open_interest":254.0,"volume":3.0,"delta":-0.015,"gamma":0.0001,"vega":0.36,"theta":-0.01,"rho":-0.2318,"theo":2.4749,"change":0.065,"open":2.49,"high":2.49,"low":2.49,"tick":"up","last_trade_price":2.49,"last_trade_time":"2026-02-19T10:19:42","percent_change":2.68041,"prev_day_close":2.42500007152557},{"option":"SPY280121C00245000","bid":443.0,"bid_size":20.0,"ask":447.87,"ask_size":1.0,"iv":0.3933,"open_interest":1.0,"volume":0.0,"delta":0.9896,"gamma":0.0001,"vega":0.3611,"theta":0.0,"rho":4.0437,"theo":446.1512,"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":448.255004882812},{"option":"SPY280121P00245000","bid":2.57,"bid_size":162.0,"ask":2.61,"ask_size":162.0,"iv":0.4159,"open_interest":237.0,"volume":9.0,"delta":-0.0158,"gamma":0.0001,"vega":0.3773,"theta":-0.0104,"rho":-0.2441,"theo":2.6012,"change":0.075,"open":2.62,"high":2.62,"low":2.62,"tick":"up","last_trade_price":2.62,"last_trade_time":"2026-02-19T13:56:47","percent_change":2.94696,"prev_day_close":2.54499995708466},{"option":"SPY280121C00250000","bid":438.5,"bid_size":20.0,"ask":443.32,"ask_size":1.0,"iv":0.3916,"open_interest":6.0,"volume":0.0,"delta":0.9888,"gamma":0.0001,"vega":0.3755,"theta":0.0,"rho":4.1174,"theo":441.5986,"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":443.75},{"option":"SPY280121P00250000","bid":2.69,"bid_size":500.0,"ask":2.74,"ask_size":500.0,"iv":0.412,"open_interest":1212.0,"volume":0.0,"delta":-0.0167,"gamma":0.0001,"vega":0.3945,"theta":-0.0108,"rho":-0.2561,"theo":2.7262,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.6,"last_trade_time":"2026-02-18T12:37:24","percent_change":0.0,"prev_day_close":2.67000007629395},{"option":"SPY280121C00255000","bid":434.0,"bid_size":10.0,"ask":438.5,"ask_size":10.0,"iv":0.3852,"open_interest":1.0,"volume":0.0,"delta":0.988,"gamma":0.0001,"vega":0.3901,"theta":0.0,"rho":4.1909,"theo":437.0486,"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":439.25},{"option":"SPY280121P00255000","bid":2.82,"bid_size":502.0,"ask":2.87,"ask_size":502.0,"iv":0.4081,"open_interest":21.0,"volume":0.0,"delta":-0.0175,"gamma":0.0001,"vega":0.4116,"theta":-0.0112,"rho":-0.2693,"theo":2.8563,"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":2.79499995708466},{"option":"SPY280121C00260000","bid":429.5,"bid_size":10.0,"ask":434.0,"ask_size":10.0,"iv":0.3837,"open_interest":3.0,"volume":0.0,"delta":0.9871,"gamma":0.0001,"vega":0.4081,"theta":0.0,"rho":4.2641,"theo":432.5013,"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":434.75},{"option":"SPY280121P00260000","bid":2.95,"bid_size":504.0,"ask":3.0,"ask_size":163.0,"iv":0.4042,"open_interest":34.0,"volume":0.0,"delta":-0.0184,"gamma":0.0001,"vega":0.4288,"theta":-0.0115,"rho":-0.282,"theo":2.9881,"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":2.92500007152557},{"option":"SPY280121C00265000","bid":424.82,"bid_size":1.0,"ask":429.5,"ask_size":20.0,"iv":0.3795,"open_interest":0.0,"volume":0.0,"delta":0.9862,"gamma":0.0001,"vega":0.4313,"theta":0.0,"rho":4.337,"theo":427.9567,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":430.25},{"option":"SPY280121P00265000","bid":3.09,"bid_size":504.0,"ask":3.14,"ask_size":504.0,"iv":0.4005,"open_interest":180.0,"volume":0.0,"delta":-0.0193,"gamma":0.0001,"vega":0.4464,"theta":-0.0119,"rho":-0.2963,"theo":3.1188,"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":3.05999994277954},{"option":"SPY280121C00270000","bid":420.29,"bid_size":1.0,"ask":425.0,"ask_size":20.0,"iv":0.3773,"open_interest":1.0,"volume":0.0,"delta":0.9853,"gamma":0.0001,"vega":0.4549,"theta":0.0,"rho":4.4071,"theo":423.4155,"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":425.639999389648},{"option":"SPY280121P00270000","bid":3.23,"bid_size":506.0,"ask":3.28,"ask_size":506.0,"iv":0.3968,"open_interest":125.0,"volume":0.0,"delta":-0.0203,"gamma":0.0001,"vega":0.4649,"theta":-0.0123,"rho":-0.3099,"theo":3.2647,"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":3.20000004768372},{"option":"SPY280121C00275000","bid":415.76,"bid_size":1.0,"ask":420.5,"ask_size":20.0,"iv":0.375,"open_interest":0.0,"volume":0.0,"delta":0.9843,"gamma":0.0001,"vega":0.4724,"theta":0.0,"rho":4.4777,"theo":418.884,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":421.125},{"option":"SPY280121P00275000","bid":3.37,"bid_size":504.0,"ask":3.43,"ask_size":504.0,"iv":0.3933,"open_interest":535.0,"volume":0.0,"delta":-0.0213,"gamma":0.0001,"vega":0.4837,"theta":-0.0127,"rho":-0.3236,"theo":3.4081,"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":3.33999991416931},{"option":"SPY280121C00280000","bid":411.23,"bid_size":1.0,"ask":416.0,"ask_size":20.0,"iv":0.3726,"open_interest":1.0,"volume":0.0,"delta":0.9833,"gamma":0.0001,"vega":0.4901,"theta":0.0,"rho":4.5481,"theo":414.3562,"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":416.610000610352},{"option":"SPY280121P00280000","bid":3.52,"bid_size":500.0,"ask":3.58,"ask_size":500.0,"iv":0.3895,"open_interest":27.0,"volume":0.0,"delta":-0.0222,"gamma":0.0001,"vega":0.5023,"theta":-0.013,"rho":-0.3378,"theo":3.5498,"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":3.48000001907349},{"option":"SPY280121C00285000","bid":406.71,"bid_size":1.0,"ask":411.5,"ask_size":20.0,"iv":0.3701,"open_interest":0.0,"volume":0.0,"delta":0.9823,"gamma":0.0001,"vega":0.5078,"theta":0.0,"rho":4.6183,"theo":409.8319,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":412.095001220703},{"option":"SPY280121P00285000","bid":3.67,"bid_size":496.0,"ask":3.73,"ask_size":496.0,"iv":0.3859,"open_interest":513.0,"volume":162.0,"delta":-0.0233,"gamma":0.0001,"vega":0.5226,"theta":-0.0134,"rho":-0.3541,"theo":3.7079,"change":0.07,"open":3.7,"high":3.7,"low":3.7,"tick":"no_change","last_trade_price":3.7,"last_trade_time":"2026-02-19T12:06:58","percent_change":1.92837,"prev_day_close":3.62999999523163},{"option":"SPY280121C00290000","bid":402.19,"bid_size":1.0,"ask":407.0,"ask_size":20.0,"iv":0.3675,"open_interest":0.0,"volume":0.0,"delta":0.9812,"gamma":0.0002,"vega":0.5258,"theta":0.0,"rho":4.6882,"theo":405.3114,"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":407.585006713867},{"option":"SPY280121P00290000","bid":3.83,"bid_size":492.0,"ask":3.89,"ask_size":492.0,"iv":0.3824,"open_interest":454.0,"volume":0.0,"delta":-0.0244,"gamma":0.0002,"vega":0.5426,"theta":-0.0138,"rho":-0.3697,"theo":3.8641,"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":3.7849999666214},{"option":"SPY280121C00295000","bid":397.68,"bid_size":1.0,"ask":402.5,"ask_size":20.0,"iv":0.3648,"open_interest":5.0,"volume":0.0,"delta":0.9801,"gamma":0.0002,"vega":0.5439,"theta":0.0,"rho":4.758,"theo":400.7946,"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":403.074996948242},{"option":"SPY280121P00295000","bid":3.99,"bid_size":488.0,"ask":4.05,"ask_size":488.0,"iv":0.3789,"open_interest":6.0,"volume":0.0,"delta":-0.0255,"gamma":0.0002,"vega":0.564,"theta":-0.0142,"rho":-0.3855,"theo":4.0183,"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":3.94000005722046},{"option":"SPY280121C00300000","bid":393.17,"bid_size":1.0,"ask":398.0,"ask_size":20.0,"iv":0.362,"open_interest":34.0,"volume":0.0,"delta":0.979,"gamma":0.0002,"vega":0.5623,"theta":0.0,"rho":4.8275,"theo":396.2816,"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":398.570007324219},{"option":"SPY280121P00300000","bid":4.16,"bid_size":157.0,"ask":4.2,"ask_size":1.0,"iv":0.3753,"open_interest":61.0,"volume":3.0,"delta":-0.0266,"gamma":0.0002,"vega":0.5857,"theta":-0.0146,"rho":-0.4018,"theo":4.1836,"change":0.105,"open":4.2,"high":4.21,"low":4.2,"tick":"up","last_trade_price":4.21,"last_trade_time":"2026-02-19T10:30:49","percent_change":2.55786,"prev_day_close":4.10500001907349},{"option":"SPY280121C00305000","bid":388.66,"bid_size":1.0,"ask":393.5,"ask_size":20.0,"iv":0.3591,"open_interest":0.0,"volume":0.0,"delta":0.9778,"gamma":0.0002,"vega":0.5835,"theta":0.0,"rho":4.8967,"theo":391.7726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.065002441406},{"option":"SPY280121P00305000","bid":4.33,"bid_size":156.0,"ask":4.39,"ask_size":480.0,"iv":0.372,"open_interest":36.0,"volume":0.0,"delta":-0.0278,"gamma":0.0002,"vega":0.6071,"theta":-0.015,"rho":-0.4213,"theo":4.3544,"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":4.26500010490418},{"option":"SPY280121C00310000","bid":384.16,"bid_size":1.0,"ask":389.0,"ask_size":20.0,"iv":0.3562,"open_interest":0.0,"volume":0.0,"delta":0.9766,"gamma":0.0002,"vega":0.6109,"theta":0.0,"rho":4.9655,"theo":387.2676,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":389.559997558594},{"option":"SPY280121P00310000","bid":4.5,"bid_size":476.0,"ask":4.57,"ask_size":476.0,"iv":0.3686,"open_interest":562.0,"volume":0.0,"delta":-0.0291,"gamma":0.0002,"vega":0.6291,"theta":-0.0154,"rho":-0.4374,"theo":4.5306,"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":4.43499994277954},{"option":"SPY280121C00315000","bid":379.67,"bid_size":1.0,"ask":384.5,"ask_size":20.0,"iv":0.3534,"open_interest":0.0,"volume":0.0,"delta":0.9754,"gamma":0.0002,"vega":0.6394,"theta":0.0,"rho":5.0337,"theo":382.7669,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":385.059997558594},{"option":"SPY280121P00315000","bid":4.68,"bid_size":472.0,"ask":4.75,"ask_size":472.0,"iv":0.3652,"open_interest":7.0,"volume":0.0,"delta":-0.0304,"gamma":0.0002,"vega":0.6519,"theta":-0.0158,"rho":-0.4547,"theo":4.7118,"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":4.61500000953674},{"option":"SPY280121C00320000","bid":375.18,"bid_size":1.0,"ask":380.0,"ask_size":20.0,"iv":0.3505,"open_interest":2.0,"volume":0.0,"delta":0.9741,"gamma":0.0002,"vega":0.6621,"theta":0.0,"rho":5.0995,"theo":378.2776,"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":380.565002441406},{"option":"SPY280121P00320000","bid":4.87,"bid_size":466.0,"ask":4.94,"ask_size":466.0,"iv":0.3619,"open_interest":275.0,"volume":0.0,"delta":-0.0317,"gamma":0.0002,"vega":0.6746,"theta":-0.0163,"rho":-0.4751,"theo":4.8987,"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":4.79500007629394},{"option":"SPY280121C00325000","bid":370.7,"bid_size":1.0,"ask":375.5,"ask_size":20.0,"iv":0.3476,"open_interest":0.0,"volume":0.0,"delta":0.9727,"gamma":0.0002,"vega":0.6845,"theta":0.0,"rho":5.1645,"theo":373.7943,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":376.070007324219},{"option":"SPY280121P00325000","bid":5.06,"bid_size":462.0,"ask":5.13,"ask_size":150.0,"iv":0.3586,"open_interest":30.0,"volume":0.0,"delta":-0.0331,"gamma":0.0002,"vega":0.6981,"theta":-0.0167,"rho":-0.4947,"theo":5.0914,"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":4.98000001907349},{"option":"SPY280121C00330000","bid":366.22,"bid_size":1.0,"ask":371.0,"ask_size":20.0,"iv":0.3446,"open_interest":1.0,"volume":0.0,"delta":0.9713,"gamma":0.0002,"vega":0.7071,"theta":0.0,"rho":5.229,"theo":369.3167,"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":371.580001831055},{"option":"SPY280121P00330000","bid":5.26,"bid_size":458.0,"ask":5.33,"ask_size":148.0,"iv":0.3554,"open_interest":54.0,"volume":0.0,"delta":-0.0345,"gamma":0.0002,"vega":0.7222,"theta":-0.0171,"rho":-0.514,"theo":5.2901,"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":5.17499995231628},{"option":"SPY280121C00335000","bid":361.75,"bid_size":1.0,"ask":366.5,"ask_size":20.0,"iv":0.3416,"open_interest":6.0,"volume":0.0,"delta":0.9699,"gamma":0.0002,"vega":0.7299,"theta":0.0,"rho":5.2933,"theo":364.8448,"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":367.089996337891},{"option":"SPY280121P00335000","bid":5.46,"bid_size":501.0,"ask":5.54,"ask_size":568.0,"iv":0.3522,"open_interest":15.0,"volume":0.0,"delta":-0.0359,"gamma":0.0002,"vega":0.7474,"theta":-0.0176,"rho":-0.5349,"theo":5.4949,"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":5.375},{"option":"SPY280121C00340000","bid":357.29,"bid_size":1.0,"ask":362.0,"ask_size":20.0,"iv":0.3386,"open_interest":10.0,"volume":0.0,"delta":0.9684,"gamma":0.0002,"vega":0.7529,"theta":0.0,"rho":5.3574,"theo":360.3789,"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":362.604995727539},{"option":"SPY280121P00340000","bid":5.68,"bid_size":201.0,"ask":5.76,"ask_size":510.0,"iv":0.3492,"open_interest":33.0,"volume":0.0,"delta":-0.0374,"gamma":0.0002,"vega":0.7726,"theta":-0.018,"rho":-0.5561,"theo":5.7068,"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":5.57500004768372},{"option":"SPY280121C00345000","bid":352.83,"bid_size":1.0,"ask":357.5,"ask_size":20.0,"iv":0.3356,"open_interest":0.0,"volume":0.0,"delta":0.9668,"gamma":0.0003,"vega":0.7761,"theta":0.0,"rho":5.4212,"theo":355.9191,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":358.119995117188},{"option":"SPY280121P00345000","bid":5.89,"bid_size":490.0,"ask":5.98,"ask_size":492.0,"iv":0.3461,"open_interest":9.0,"volume":0.0,"delta":-0.039,"gamma":0.0003,"vega":0.7997,"theta":-0.0185,"rho":-0.5785,"theo":5.9251,"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":5.78999996185303},{"option":"SPY280121C00350000","bid":348.38,"bid_size":1.0,"ask":353.0,"ask_size":20.0,"iv":0.3326,"open_interest":56.0,"volume":0.0,"delta":0.9653,"gamma":0.0003,"vega":0.8008,"theta":0.0,"rho":5.4846,"theo":351.4655,"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":353.645004272461},{"option":"SPY280121P00350000","bid":6.12,"bid_size":496.0,"ask":6.21,"ask_size":482.0,"iv":0.3431,"open_interest":169.0,"volume":0.0,"delta":-0.0406,"gamma":0.0003,"vega":0.8277,"theta":-0.0189,"rho":-0.6027,"theo":6.1513,"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":6.00999999046326},{"option":"SPY280121C00355000","bid":344.0,"bid_size":20.0,"ask":348.81,"ask_size":1.0,"iv":0.332,"open_interest":2.0,"volume":0.0,"delta":0.9636,"gamma":0.0003,"vega":0.8328,"theta":0.0,"rho":5.5471,"theo":347.0184,"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":349.169998168945},{"option":"SPY280121P00355000","bid":6.35,"bid_size":493.0,"ask":6.44,"ask_size":543.0,"iv":0.34,"open_interest":1.0,"volume":0.0,"delta":-0.0423,"gamma":0.0003,"vega":0.8556,"theta":-0.0194,"rho":-0.6256,"theo":6.385,"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":6.2350001335144},{"option":"SPY280121C00360000","bid":339.51,"bid_size":1.0,"ask":344.38,"ask_size":1.0,"iv":0.3291,"open_interest":9.0,"volume":0.0,"delta":0.9619,"gamma":0.0003,"vega":0.8662,"theta":0.0,"rho":5.6089,"theo":342.5779,"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":344.699996948242},{"option":"SPY280121P00360000","bid":6.6,"bid_size":147.0,"ask":6.69,"ask_size":485.0,"iv":0.3371,"open_interest":19.0,"volume":0.0,"delta":-0.0441,"gamma":0.0003,"vega":0.8824,"theta":-0.0199,"rho":-0.6502,"theo":6.6284,"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":6.47000002861023},{"option":"SPY280121C00365000","bid":335.08,"bid_size":1.0,"ask":339.95,"ask_size":1.0,"iv":0.3264,"open_interest":5.0,"volume":0.0,"delta":0.9602,"gamma":0.0003,"vega":0.8949,"theta":0.0,"rho":5.6732,"theo":338.1506,"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":340.25},{"option":"SPY280121P00365000","bid":6.85,"bid_size":145.0,"ask":6.94,"ask_size":530.0,"iv":0.3342,"open_interest":29.0,"volume":0.0,"delta":-0.0459,"gamma":0.0003,"vega":0.9106,"theta":-0.0203,"rho":-0.6746,"theo":6.8794,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":6.62,"last_trade_time":"2026-02-18T10:08:10","percent_change":0.0,"prev_day_close":6.71000003814697},{"option":"SPY280121C00370000","bid":330.67,"bid_size":1.0,"ask":335.5,"ask_size":20.0,"iv":0.3237,"open_interest":2.0,"volume":0.0,"delta":0.9583,"gamma":0.0003,"vega":0.9231,"theta":0.0,"rho":5.7317,"theo":333.7325,"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":336.010009765625},{"option":"SPY280121P00370000","bid":7.1,"bid_size":470.0,"ask":7.2,"ask_size":523.0,"iv":0.3312,"open_interest":27.0,"volume":0.0,"delta":-0.0478,"gamma":0.0003,"vega":0.9404,"theta":-0.0208,"rho":-0.7014,"theo":7.1382,"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":6.96499991416931},{"option":"SPY280121C00375000","bid":326.26,"bid_size":1.0,"ask":331.0,"ask_size":20.0,"iv":0.3206,"open_interest":7.0,"volume":0.0,"delta":0.9564,"gamma":0.0003,"vega":0.9518,"theta":0.0,"rho":5.7893,"theo":329.3229,"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":331.559997558594},{"option":"SPY280121P00375000","bid":7.37,"bid_size":454.0,"ask":7.47,"ask_size":515.0,"iv":0.3284,"open_interest":6093.0,"volume":0.0,"delta":-0.0497,"gamma":0.0003,"vega":0.9695,"theta":-0.0213,"rho":-0.728,"theo":7.4067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":7.05,"last_trade_time":"2026-02-18T12:58:31","percent_change":0.0,"prev_day_close":7.22500014305115},{"option":"SPY280121C00380000","bid":321.86,"bid_size":1.0,"ask":326.5,"ask_size":20.0,"iv":0.3175,"open_interest":2.0,"volume":0.0,"delta":0.9545,"gamma":0.0003,"vega":0.9806,"theta":0.0,"rho":5.8455,"theo":324.9222,"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":327.104995727539},{"option":"SPY280121P00380000","bid":7.65,"bid_size":156.0,"ask":7.75,"ask_size":508.0,"iv":0.3256,"open_interest":24.0,"volume":0.0,"delta":-0.0517,"gamma":0.0004,"vega":0.9997,"theta":-0.0218,"rho":-0.7562,"theo":7.6847,"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":7.49000000953674},{"option":"SPY280121C00385000","bid":317.5,"bid_size":20.0,"ask":322.35,"ask_size":1.0,"iv":0.3164,"open_interest":1.0,"volume":0.0,"delta":0.9524,"gamma":0.0004,"vega":1.0097,"theta":0.0,"rho":5.9018,"theo":320.5306,"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":322.654998779297},{"option":"SPY280121P00385000","bid":7.94,"bid_size":458.0,"ask":8.04,"ask_size":505.0,"iv":0.3229,"open_interest":6.0,"volume":0.0,"delta":-0.0538,"gamma":0.0004,"vega":1.0305,"theta":-0.0223,"rho":-0.7829,"theo":7.9716,"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":7.76999998092651},{"option":"SPY280121C00390000","bid":313.1,"bid_size":1.0,"ask":317.97,"ask_size":1.0,"iv":0.3138,"open_interest":1.0,"volume":0.0,"delta":0.9503,"gamma":0.0004,"vega":1.0389,"theta":0.0,"rho":5.9579,"theo":316.1483,"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":318.214996337891},{"option":"SPY280121P00390000","bid":8.24,"bid_size":454.0,"ask":8.34,"ask_size":500.0,"iv":0.3202,"open_interest":5.0,"volume":0.0,"delta":-0.0559,"gamma":0.0004,"vega":1.0634,"theta":-0.0228,"rho":-0.815,"theo":8.269,"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":8.05999994277954},{"option":"SPY280121C00395000","bid":308.73,"bid_size":1.0,"ask":313.5,"ask_size":20.0,"iv":0.3109,"open_interest":5.0,"volume":0.0,"delta":0.9482,"gamma":0.0004,"vega":1.0711,"theta":0.0,"rho":6.0135,"theo":311.7753,"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":314.024993896484},{"option":"SPY280121P00395000","bid":8.55,"bid_size":136.0,"ask":8.65,"ask_size":498.0,"iv":0.3176,"open_interest":12.0,"volume":0.0,"delta":-0.0581,"gamma":0.0004,"vega":1.0973,"theta":-0.0233,"rho":-0.8429,"theo":8.5765,"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":8.3600001335144},{"option":"SPY280121C00400000","bid":304.37,"bid_size":1.0,"ask":309.0,"ask_size":20.0,"iv":0.3078,"open_interest":57.0,"volume":0.0,"delta":0.9459,"gamma":0.0004,"vega":1.1086,"theta":0.0,"rho":6.0682,"theo":307.412,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":311.66,"last_trade_time":"2026-02-18T12:38:14","percent_change":0.0,"prev_day_close":309.589996337891},{"option":"SPY280121P00400000","bid":8.86,"bid_size":449.0,"ask":8.97,"ask_size":135.0,"iv":0.3149,"open_interest":432.0,"volume":6.0,"delta":-0.0604,"gamma":0.0004,"vega":1.1324,"theta":-0.0239,"rho":-0.8761,"theo":8.8961,"change":0.3,"open":8.82,"high":8.97,"low":8.82,"tick":"no_change","last_trade_price":8.97,"last_trade_time":"2026-02-19T14:55:29","percent_change":3.46021,"prev_day_close":8.66999959945679},{"option":"SPY280121C00405000","bid":300.03,"bid_size":1.0,"ask":304.91,"ask_size":1.0,"iv":0.3067,"open_interest":1.0,"volume":0.0,"delta":0.9436,"gamma":0.0004,"vega":1.1457,"theta":0.0,"rho":6.1338,"theo":303.0604,"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":305.164993286133},{"option":"SPY280121P00405000","bid":9.19,"bid_size":444.0,"ask":9.31,"ask_size":434.0,"iv":0.3123,"open_interest":66.0,"volume":0.0,"delta":-0.0628,"gamma":0.0004,"vega":1.1668,"theta":-0.0244,"rho":-0.9098,"theo":9.227,"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":8.99000024795532},{"option":"SPY280121C00410000","bid":295.7,"bid_size":1.0,"ask":300.5,"ask_size":20.0,"iv":0.304,"open_interest":3.0,"volume":0.0,"delta":0.9412,"gamma":0.0004,"vega":1.1794,"theta":0.0,"rho":6.1853,"theo":298.724,"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":300.970001220703},{"option":"SPY280121P00410000","bid":9.54,"bid_size":432.0,"ask":9.65,"ask_size":488.0,"iv":0.3098,"open_interest":145.0,"volume":0.0,"delta":-0.0653,"gamma":0.0004,"vega":1.2002,"theta":-0.0249,"rho":-0.9456,"theo":9.5711,"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":9.32000017166138},{"option":"SPY280121C00415000","bid":291.39,"bid_size":1.0,"ask":296.0,"ask_size":20.0,"iv":0.301,"open_interest":0.0,"volume":0.0,"delta":0.9387,"gamma":0.0004,"vega":1.2138,"theta":0.0,"rho":6.2362,"theo":294.3991,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":296.580001831055},{"option":"SPY280121P00415000","bid":9.89,"bid_size":423.0,"ask":10.01,"ask_size":427.0,"iv":0.3072,"open_interest":29.0,"volume":0.0,"delta":-0.0678,"gamma":0.0005,"vega":1.2358,"theta":-0.0255,"rho":-0.9765,"theo":9.9265,"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":9.66499996185303},{"option":"SPY280121C00420000","bid":287.09,"bid_size":1.0,"ask":291.96,"ask_size":1.0,"iv":0.2999,"open_interest":6.0,"volume":0.0,"delta":0.9362,"gamma":0.0005,"vega":1.2488,"theta":0.0,"rho":6.286,"theo":290.0861,"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":292.175003051758},{"option":"SPY280121P00420000","bid":10.26,"bid_size":434.0,"ask":10.37,"ask_size":182.0,"iv":0.3047,"open_interest":317.0,"volume":0.0,"delta":-0.0705,"gamma":0.0005,"vega":1.2725,"theta":-0.026,"rho":-1.01,"theo":10.2938,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":9.91,"last_trade_time":"2026-02-18T10:04:17","percent_change":0.0,"prev_day_close":10.0149998664856},{"option":"SPY280121C00425000","bid":282.8,"bid_size":1.0,"ask":287.5,"ask_size":20.0,"iv":0.297,"open_interest":26.0,"volume":0.0,"delta":0.9335,"gamma":0.0005,"vega":1.2844,"theta":0.0,"rho":6.3359,"theo":285.7853,"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":288.024993896484},{"option":"SPY280121P00425000","bid":10.63,"bid_size":434.0,"ask":10.75,"ask_size":180.0,"iv":0.3022,"open_interest":1426.0,"volume":0.0,"delta":-0.0732,"gamma":0.0005,"vega":1.3075,"theta":-0.0266,"rho":-1.0493,"theo":10.6748,"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":10.3849997520447},{"option":"SPY280121C00430000","bid":278.53,"bid_size":1.0,"ask":283.0,"ask_size":20.0,"iv":0.2939,"open_interest":70.0,"volume":0.0,"delta":0.9308,"gamma":0.0005,"vega":1.32,"theta":0.0,"rho":6.3847,"theo":281.4972,"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":283.630004882812},{"option":"SPY280121P00430000","bid":11.04,"bid_size":121.0,"ask":11.15,"ask_size":421.0,"iv":0.2999,"open_interest":30.0,"volume":24.0,"delta":-0.076,"gamma":0.0005,"vega":1.3449,"theta":-0.0272,"rho":-1.0893,"theo":11.0688,"change":0.185,"open":10.96,"high":10.96,"low":10.95,"tick":"no_change","last_trade_price":10.95,"last_trade_time":"2026-02-19T11:32:22","percent_change":1.71853,"prev_day_close":10.7649998664856},{"option":"SPY280121C00435000","bid":274.27,"bid_size":1.0,"ask":279.0,"ask_size":20.0,"iv":0.2928,"open_interest":24.0,"volume":0.0,"delta":0.928,"gamma":0.0005,"vega":1.3579,"theta":0.0,"rho":6.434,"theo":277.2219,"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":279.244995117188},{"option":"SPY280121P00435000","bid":11.43,"bid_size":428.0,"ask":11.55,"ask_size":166.0,"iv":0.2974,"open_interest":111.0,"volume":0.0,"delta":-0.079,"gamma":0.0005,"vega":1.3845,"theta":-0.0277,"rho":-1.1266,"theo":11.4749,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.89,"last_trade_time":"2026-02-18T11:07:37","percent_change":0.0,"prev_day_close":11.1599998474121},{"option":"SPY280121C00440000","bid":270.02,"bid_size":1.0,"ask":274.5,"ask_size":20.0,"iv":0.2897,"open_interest":40.0,"volume":0.0,"delta":0.925,"gamma":0.0005,"vega":1.4004,"theta":0.0,"rho":6.4839,"theo":272.9596,"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":275.115005493164},{"option":"SPY280121P00440000","bid":11.85,"bid_size":423.0,"ask":11.97,"ask_size":165.0,"iv":0.295,"open_interest":5.0,"volume":0.0,"delta":-0.082,"gamma":0.0006,"vega":1.4245,"theta":-0.0283,"rho":-1.1651,"theo":11.897,"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":11.5650000572205},{"option":"SPY280121C00445000","bid":265.79,"bid_size":1.0,"ask":270.5,"ask_size":20.0,"iv":0.2885,"open_interest":1.0,"volume":0.0,"delta":0.922,"gamma":0.0006,"vega":1.4407,"theta":0.0,"rho":6.5532,"theo":268.7137,"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":270.744995117188},{"option":"SPY280121P00445000","bid":12.28,"bid_size":443.0,"ask":12.41,"ask_size":192.0,"iv":0.2927,"open_interest":9.0,"volume":0.0,"delta":-0.0851,"gamma":0.0006,"vega":1.465,"theta":-0.0289,"rho":-1.2036,"theo":12.3333,"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":11.9949998855591},{"option":"SPY280121C00450000","bid":261.57,"bid_size":1.0,"ask":266.0,"ask_size":20.0,"iv":0.2854,"open_interest":52.0,"volume":0.0,"delta":0.9189,"gamma":0.0006,"vega":1.4797,"theta":-0.0001,"rho":6.6018,"theo":264.4841,"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":266.625},{"option":"SPY280121P00450000","bid":12.73,"bid_size":440.0,"ask":12.86,"ask_size":191.0,"iv":0.2904,"open_interest":174.0,"volume":0.0,"delta":-0.0883,"gamma":0.0006,"vega":1.5068,"theta":-0.0294,"rho":-1.2513,"theo":12.7857,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":12.21,"last_trade_time":"2026-02-18T10:04:05","percent_change":0.0,"prev_day_close":12.4250001907349},{"option":"SPY280121C00455000","bid":257.36,"bid_size":1.0,"ask":262.0,"ask_size":20.0,"iv":0.2841,"open_interest":3.0,"volume":0.0,"delta":0.9157,"gamma":0.0006,"vega":1.5192,"theta":-0.0012,"rho":6.6541,"theo":260.2691,"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":262.270004272461},{"option":"SPY280121P00455000","bid":13.19,"bid_size":438.0,"ask":13.33,"ask_size":187.0,"iv":0.2881,"open_interest":4008.0,"volume":0.0,"delta":-0.0916,"gamma":0.0006,"vega":1.5492,"theta":-0.03,"rho":-1.2964,"theo":13.2529,"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":12.875},{"option":"SPY280121C00460000","bid":253.17,"bid_size":1.0,"ask":258.0,"ask_size":20.0,"iv":0.2826,"open_interest":102.0,"volume":0.0,"delta":0.9124,"gamma":0.0006,"vega":1.5595,"theta":-0.0022,"rho":6.7046,"theo":256.0691,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":259.0,"last_trade_time":"2026-02-18T14:21:34","percent_change":0.0,"prev_day_close":258.165000915527},{"option":"SPY280121P00460000","bid":13.67,"bid_size":440.0,"ask":13.81,"ask_size":187.0,"iv":0.2858,"open_interest":33.0,"volume":0.0,"delta":-0.0951,"gamma":0.0006,"vega":1.5883,"theta":-0.0306,"rho":-1.3403,"theo":13.7385,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":13.06,"last_trade_time":"2026-02-18T12:06:44","percent_change":0.0,"prev_day_close":13.3450002670288},{"option":"SPY280121C00465000","bid":249.0,"bid_size":1.0,"ask":253.5,"ask_size":20.0,"iv":0.2795,"open_interest":16.0,"volume":0.0,"delta":0.909,"gamma":0.0006,"vega":1.6005,"theta":-0.0033,"rho":6.7576,"theo":251.8844,"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":253.819999694824},{"option":"SPY280121P00465000","bid":14.16,"bid_size":584.0,"ask":14.3,"ask_size":158.0,"iv":0.2835,"open_interest":121.0,"volume":0.0,"delta":-0.0986,"gamma":0.0007,"vega":1.6294,"theta":-0.0312,"rho":-1.3857,"theo":14.2388,"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":13.8299999237061},{"option":"SPY280121C00470000","bid":244.84,"bid_size":1.0,"ask":249.5,"ask_size":20.0,"iv":0.278,"open_interest":6.0,"volume":0.0,"delta":0.9055,"gamma":0.0007,"vega":1.6435,"theta":-0.0044,"rho":6.813,"theo":247.7158,"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":249.735000610352},{"option":"SPY280121P00470000","bid":14.68,"bid_size":423.0,"ask":14.82,"ask_size":193.0,"iv":0.2814,"open_interest":72.0,"volume":0.0,"delta":-0.1023,"gamma":0.0007,"vega":1.6722,"theta":-0.0318,"rho":-1.4382,"theo":14.7539,"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":14.3249998092651},{"option":"SPY280121C00475000","bid":240.7,"bid_size":1.0,"ask":245.5,"ask_size":20.0,"iv":0.2764,"open_interest":40.0,"volume":0.0,"delta":0.9019,"gamma":0.0007,"vega":1.6898,"theta":-0.0055,"rho":6.899,"theo":243.5637,"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":245.654998779297},{"option":"SPY280121P00475000","bid":15.21,"bid_size":218.0,"ask":15.35,"ask_size":184.0,"iv":0.2792,"open_interest":2079.0,"volume":0.0,"delta":-0.106,"gamma":0.0007,"vega":1.7164,"theta":-0.0324,"rho":-1.4848,"theo":15.2864,"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":14.8450002670288},{"option":"SPY280121C00480000","bid":236.78,"bid_size":33.0,"ask":241.0,"ask_size":53.0,"iv":0.2736,"open_interest":10.0,"volume":7.0,"delta":0.8982,"gamma":0.0007,"vega":1.733,"theta":-0.0066,"rho":6.959,"theo":239.4322,"change":-1.335,"open":240.0,"high":240.0,"low":240.0,"tick":"no_change","last_trade_price":240.0,"last_trade_time":"2026-02-19T11:44:55","percent_change":-0.553173,"prev_day_close":241.334999084473},{"option":"SPY280121P00480000","bid":15.76,"bid_size":273.0,"ask":15.9,"ask_size":239.0,"iv":0.2771,"open_interest":25.0,"volume":11.0,"delta":-0.1099,"gamma":0.0007,"vega":1.7619,"theta":-0.033,"rho":-1.5273,"theo":15.8364,"change":0.45,"open":15.58,"high":15.83,"low":15.58,"tick":"up","last_trade_price":15.83,"last_trade_time":"2026-02-19T13:46:20","percent_change":2.92588,"prev_day_close":15.3800001144409},{"option":"SPY280121C00485000","bid":232.68,"bid_size":33.0,"ask":237.0,"ask_size":53.0,"iv":0.272,"open_interest":38.0,"volume":0.0,"delta":0.8944,"gamma":0.0007,"vega":1.7764,"theta":-0.0076,"rho":7.0227,"theo":235.3185,"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":237.404998779297},{"option":"SPY280121P00485000","bid":16.31,"bid_size":394.0,"ask":16.46,"ask_size":161.0,"iv":0.2749,"open_interest":19.0,"volume":0.0,"delta":-0.1139,"gamma":0.0008,"vega":1.8052,"theta":-0.0336,"rho":-1.5812,"theo":16.4057,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.97,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":15.9250001907349},{"option":"SPY280121C00490000","bid":228.62,"bid_size":33.0,"ask":233.0,"ask_size":53.0,"iv":0.2702,"open_interest":9.0,"volume":0.0,"delta":0.8905,"gamma":0.0008,"vega":1.8198,"theta":-0.0087,"rho":7.0941,"theo":231.2228,"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":233.365005493164},{"option":"SPY280121P00490000","bid":16.91,"bid_size":196.0,"ask":17.05,"ask_size":175.0,"iv":0.2728,"open_interest":81.0,"volume":10.0,"delta":-0.118,"gamma":0.0008,"vega":1.8501,"theta":-0.0342,"rho":-1.6349,"theo":16.9921,"change":0.43,"open":16.93,"high":16.93,"low":16.93,"tick":"no_change","last_trade_price":16.93,"last_trade_time":"2026-02-19T11:48:28","percent_change":2.60606,"prev_day_close":16.5},{"option":"SPY280121C00495000","bid":224.59,"bid_size":22.0,"ask":228.91,"ask_size":5.0,"iv":0.2684,"open_interest":0.0,"volume":0.0,"delta":0.8864,"gamma":0.0008,"vega":1.8647,"theta":-0.0098,"rho":7.1524,"theo":227.1456,"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":229.324996948242},{"option":"SPY280121P00495000","bid":17.51,"bid_size":246.0,"ask":17.65,"ask_size":158.0,"iv":0.2707,"open_interest":8.0,"volume":0.0,"delta":-0.1223,"gamma":0.0008,"vega":1.9,"theta":-0.0348,"rho":-1.6922,"theo":17.5965,"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":17.0900001525879},{"option":"SPY280121C00500000","bid":220.6,"bid_size":22.0,"ask":224.5,"ask_size":54.0,"iv":0.2658,"open_interest":111.0,"volume":0.0,"delta":0.8823,"gamma":0.0008,"vega":1.9095,"theta":-0.0108,"rho":7.1785,"theo":223.0889,"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":225.25},{"option":"SPY280121P00500000","bid":18.13,"bid_size":238.0,"ask":18.27,"ask_size":145.0,"iv":0.2686,"open_interest":4657.0,"volume":0.0,"delta":-0.1267,"gamma":0.0008,"vega":1.9476,"theta":-0.0354,"rho":-1.7444,"theo":18.222,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":17.41,"last_trade_time":"2026-02-18T13:36:08","percent_change":0.0,"prev_day_close":17.6900005340576},{"option":"SPY280121C00505000","bid":216.52,"bid_size":34.0,"ask":220.5,"ask_size":54.0,"iv":0.2636,"open_interest":8.0,"volume":0.0,"delta":0.878,"gamma":0.0008,"vega":1.9548,"theta":-0.0119,"rho":7.2015,"theo":219.0501,"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":221.044998168945},{"option":"SPY280121P00505000","bid":18.76,"bid_size":497.0,"ask":18.92,"ask_size":168.0,"iv":0.2665,"open_interest":26.0,"volume":0.0,"delta":-0.1312,"gamma":0.0009,"vega":1.9895,"theta":-0.036,"rho":-1.8057,"theo":18.8695,"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":18.3099994659424},{"option":"SPY280121C00510000","bid":212.53,"bid_size":34.0,"ask":216.5,"ask_size":54.0,"iv":0.262,"open_interest":13.0,"volume":0.0,"delta":0.8736,"gamma":0.0009,"vega":2.0009,"theta":-0.0129,"rho":7.2221,"theo":215.0296,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":219.0,"last_trade_time":"2026-02-18T11:27:28","percent_change":0.0,"prev_day_close":217.040000915527},{"option":"SPY280121P00510000","bid":19.43,"bid_size":315.0,"ask":19.58,"ask_size":152.0,"iv":0.2645,"open_interest":110.0,"volume":0.0,"delta":-0.1359,"gamma":0.0009,"vega":2.0345,"theta":-0.0366,"rho":-1.8607,"theo":19.5339,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":18.69,"last_trade_time":"2026-02-18T13:36:08","percent_change":0.0,"prev_day_close":18.9649991989136},{"option":"SPY280121C00515000","bid":208.55,"bid_size":34.0,"ask":212.2,"ask_size":5.0,"iv":0.259,"open_interest":3.0,"volume":0.0,"delta":0.8691,"gamma":0.0009,"vega":2.0476,"theta":-0.014,"rho":7.2403,"theo":211.0279,"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":213.050003051758},{"option":"SPY280121P00515000","bid":20.1,"bid_size":446.0,"ask":20.27,"ask_size":168.0,"iv":0.2625,"open_interest":25.0,"volume":0.0,"delta":-0.1406,"gamma":0.0009,"vega":2.0856,"theta":-0.0372,"rho":-1.9191,"theo":20.2155,"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":19.625},{"option":"SPY280121C00520000","bid":204.61,"bid_size":23.0,"ask":208.19,"ask_size":5.0,"iv":0.2571,"open_interest":9.0,"volume":0.0,"delta":0.8645,"gamma":0.0009,"vega":2.0946,"theta":-0.015,"rho":7.2561,"theo":207.0454,"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":209.069999694824},{"option":"SPY280121P00520000","bid":20.82,"bid_size":218.0,"ask":20.98,"ask_size":162.0,"iv":0.2605,"open_interest":105.0,"volume":0.0,"delta":-0.1456,"gamma":0.001,"vega":2.1325,"theta":-0.0378,"rho":-1.9764,"theo":20.9217,"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":20.3149995803833},{"option":"SPY280121C00525000","bid":200.69,"bid_size":34.0,"ask":204.5,"ask_size":54.0,"iv":0.2561,"open_interest":35.0,"volume":0.0,"delta":0.8597,"gamma":0.001,"vega":2.1418,"theta":-0.0161,"rho":7.2698,"theo":203.0826,"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":205.129997253418},{"option":"SPY280121P00525000","bid":21.53,"bid_size":315.0,"ask":21.7,"ask_size":137.0,"iv":0.2585,"open_interest":105.0,"volume":0.0,"delta":-0.1506,"gamma":0.001,"vega":2.1798,"theta":-0.0384,"rho":-2.0356,"theo":21.6489,"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":21.0250005722046},{"option":"SPY280121C00530000","bid":196.79,"bid_size":5.0,"ask":200.67,"ask_size":35.0,"iv":0.2544,"open_interest":23.0,"volume":0.0,"delta":0.8548,"gamma":0.001,"vega":2.1889,"theta":-0.0171,"rho":7.2817,"theo":199.1398,"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":201.169998168945},{"option":"SPY280121P00530000","bid":22.28,"bid_size":307.0,"ask":22.46,"ask_size":158.0,"iv":0.2565,"open_interest":42.0,"volume":0.0,"delta":-0.1558,"gamma":0.001,"vega":2.2261,"theta":-0.039,"rho":-2.1009,"theo":22.3965,"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":21.7600002288818},{"option":"SPY280121C00535000","bid":192.89,"bid_size":5.0,"ask":196.24,"ask_size":1.0,"iv":0.2515,"open_interest":19.0,"volume":0.0,"delta":0.8498,"gamma":0.001,"vega":2.2359,"theta":-0.0181,"rho":7.2922,"theo":195.2172,"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":197.25},{"option":"SPY280121P00535000","bid":23.07,"bid_size":196.0,"ask":23.23,"ask_size":169.0,"iv":0.2546,"open_interest":14.0,"volume":2.0,"delta":-0.1612,"gamma":0.0011,"vega":2.2776,"theta":-0.0396,"rho":-2.1587,"theo":23.1648,"change":0.315,"open":22.84,"high":22.84,"low":22.84,"tick":"up","last_trade_price":22.84,"last_trade_time":"2026-02-19T10:18:04","percent_change":1.39844,"prev_day_close":22.5250005722046},{"option":"SPY280121C00540000","bid":189.04,"bid_size":35.0,"ask":192.7,"ask_size":23.0,"iv":0.2506,"open_interest":12.0,"volume":0.0,"delta":0.8447,"gamma":0.001,"vega":2.2829,"theta":-0.0191,"rho":7.3011,"theo":191.3149,"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":193.339996337891},{"option":"SPY280121P00540000","bid":23.87,"bid_size":190.0,"ask":24.03,"ask_size":156.0,"iv":0.2527,"open_interest":40.0,"volume":10.0,"delta":-0.1667,"gamma":0.0011,"vega":2.3298,"theta":-0.0402,"rho":-2.2292,"theo":23.9572,"change":0.545,"open":23.84,"high":23.84,"low":23.84,"tick":"no_change","last_trade_price":23.84,"last_trade_time":"2026-02-19T11:48:28","percent_change":2.33956,"prev_day_close":23.2950000762939},{"option":"SPY280121C00545000","bid":185.19,"bid_size":35.0,"ask":188.79,"ask_size":23.0,"iv":0.2487,"open_interest":10.0,"volume":0.0,"delta":0.8394,"gamma":0.0011,"vega":2.3302,"theta":-0.0201,"rho":7.3083,"theo":187.433,"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":189.444999694824},{"option":"SPY280121P00545000","bid":24.69,"bid_size":185.0,"ask":24.85,"ask_size":157.0,"iv":0.2507,"open_interest":38.0,"volume":0.0,"delta":-0.1724,"gamma":0.0011,"vega":2.3777,"theta":-0.0407,"rho":-2.2989,"theo":24.7755,"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":24.1149997711182},{"option":"SPY280121C00550000","bid":181.37,"bid_size":35.0,"ask":184.9,"ask_size":23.0,"iv":0.2468,"open_interest":155.0,"volume":0.0,"delta":0.834,"gamma":0.0011,"vega":2.3777,"theta":-0.0211,"rho":7.3132,"theo":183.572,"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":185.580001831055},{"option":"SPY280121P00550000","bid":25.53,"bid_size":200.0,"ask":25.7,"ask_size":164.0,"iv":0.2488,"open_interest":662.0,"volume":0.0,"delta":-0.1782,"gamma":0.0012,"vega":2.4214,"theta":-0.0413,"rho":-2.376,"theo":25.6166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":25.1,"last_trade_time":"2026-02-18T14:53:18","percent_change":0.0,"prev_day_close":24.9200000762939},{"option":"SPY280121C00555000","bid":177.57,"bid_size":36.0,"ask":181.03,"ask_size":24.0,"iv":0.2449,"open_interest":20.0,"volume":0.0,"delta":0.8284,"gamma":0.0011,"vega":2.4258,"theta":-0.022,"rho":7.3154,"theo":179.7323,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":181.44,"last_trade_time":"2026-02-18T14:43:01","percent_change":0.0,"prev_day_close":181.735000610352},{"option":"SPY280121P00555000","bid":26.4,"bid_size":173.0,"ask":26.57,"ask_size":139.0,"iv":0.2469,"open_interest":65.0,"volume":0.0,"delta":-0.1842,"gamma":0.0012,"vega":2.4731,"theta":-0.0418,"rho":-2.4278,"theo":26.4782,"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":25.8049993515015},{"option":"SPY280121C00560000","bid":173.41,"bid_size":6.0,"ask":176.89,"ask_size":6.0,"iv":0.2415,"open_interest":23.0,"volume":0.0,"delta":0.8228,"gamma":0.0012,"vega":2.4741,"theta":-0.023,"rho":7.3147,"theo":175.9145,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":179.83,"last_trade_time":"2026-02-18T11:05:49","percent_change":0.0,"prev_day_close":177.910003662109},{"option":"SPY280121P00560000","bid":27.28,"bid_size":265.0,"ask":27.47,"ask_size":137.0,"iv":0.245,"open_interest":2174.0,"volume":0.0,"delta":-0.1903,"gamma":0.0012,"vega":2.5242,"theta":-0.0424,"rho":-2.5017,"theo":27.3659,"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":26.6800003051758},{"option":"SPY280121C00565000","bid":170.05,"bid_size":36.0,"ask":173.37,"ask_size":24.0,"iv":0.2413,"open_interest":12.0,"volume":0.0,"delta":0.8169,"gamma":0.0012,"vega":2.5225,"theta":-0.024,"rho":7.3112,"theo":172.1193,"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":174.110000610352},{"option":"SPY280121P00565000","bid":28.2,"bid_size":261.0,"ask":28.4,"ask_size":160.0,"iv":0.2431,"open_interest":200.0,"volume":0.0,"delta":-0.1966,"gamma":0.0013,"vega":2.5694,"theta":-0.0429,"rho":-2.5691,"theo":28.2815,"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":27.5950002670288},{"option":"SPY280121C00570000","bid":166.32,"bid_size":36.0,"ask":169.57,"ask_size":24.0,"iv":0.2394,"open_interest":71.0,"volume":0.0,"delta":0.811,"gamma":0.0012,"vega":2.5707,"theta":-0.0249,"rho":7.3053,"theo":168.3472,"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":170.355003356934},{"option":"SPY280121P00570000","bid":29.15,"bid_size":254.0,"ask":29.35,"ask_size":160.0,"iv":0.2412,"open_interest":441.0,"volume":0.0,"delta":-0.2031,"gamma":0.0013,"vega":2.6186,"theta":-0.0434,"rho":-2.6375,"theo":29.2188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":28.02,"last_trade_time":"2026-02-18T11:52:52","percent_change":0.0,"prev_day_close":28.5199995040894},{"option":"SPY280121C00575000","bid":162.61,"bid_size":37.0,"ask":165.8,"ask_size":24.0,"iv":0.2376,"open_interest":20.0,"volume":0.0,"delta":0.8048,"gamma":0.0013,"vega":2.6184,"theta":-0.0258,"rho":7.2975,"theo":164.5984,"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":166.57999420166},{"option":"SPY280121P00575000","bid":30.12,"bid_size":326.0,"ask":30.33,"ask_size":148.0,"iv":0.2394,"open_interest":299.0,"volume":0.0,"delta":-0.2098,"gamma":0.0014,"vega":2.6661,"theta":-0.0439,"rho":-2.7149,"theo":30.1831,"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":29.4750003814697},{"option":"SPY280121C00580000","bid":158.93,"bid_size":37.0,"ask":162.05,"ask_size":24.0,"iv":0.2357,"open_interest":47.0,"volume":0.0,"delta":0.7986,"gamma":0.0013,"vega":2.6657,"theta":-0.0267,"rho":7.2881,"theo":160.8732,"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":162.88500213623},{"option":"SPY280121P00580000","bid":31.13,"bid_size":244.0,"ask":31.34,"ask_size":130.0,"iv":0.2375,"open_interest":560.0,"volume":0.0,"delta":-0.2166,"gamma":0.0014,"vega":2.7195,"theta":-0.0444,"rho":-2.7878,"theo":31.1725,"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":30.4650001525879},{"option":"SPY280121C00585000","bid":155.28,"bid_size":37.0,"ask":158.07,"ask_size":25.0,"iv":0.2335,"open_interest":23.0,"volume":0.0,"delta":0.7922,"gamma":0.0013,"vega":2.7126,"theta":-0.0276,"rho":7.277,"theo":157.1717,"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":159.165000915527},{"option":"SPY280121P00585000","bid":32.15,"bid_size":327.0,"ask":32.37,"ask_size":133.0,"iv":0.2356,"open_interest":96.0,"volume":0.0,"delta":-0.2236,"gamma":0.0014,"vega":2.7655,"theta":-0.0449,"rho":-2.8789,"theo":32.194,"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":31.4800004959106},{"option":"SPY280121C00590000","bid":151.68,"bid_size":25.0,"ask":154.71,"ask_size":37.0,"iv":0.2319,"open_interest":187.0,"volume":0.0,"delta":0.7856,"gamma":0.0014,"vega":2.7593,"theta":-0.0284,"rho":7.2638,"theo":153.4942,"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":155.469993591309},{"option":"SPY280121P00590000","bid":33.21,"bid_size":220.0,"ask":33.42,"ask_size":131.0,"iv":0.2338,"open_interest":169.0,"volume":0.0,"delta":-0.2308,"gamma":0.0015,"vega":2.8146,"theta":-0.0454,"rho":-2.9478,"theo":33.2407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":32.0,"last_trade_time":"2026-02-18T11:54:16","percent_change":0.0,"prev_day_close":32.5150012969971},{"option":"SPY280121C00595000","bid":148.05,"bid_size":38.0,"ask":150.95,"ask_size":25.0,"iv":0.2302,"open_interest":295.0,"volume":0.0,"delta":0.7789,"gamma":0.0014,"vega":2.806,"theta":-0.0292,"rho":7.2478,"theo":149.8412,"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":151.810005187988},{"option":"SPY280121P00595000","bid":34.29,"bid_size":215.0,"ask":34.51,"ask_size":145.0,"iv":0.2319,"open_interest":133.0,"volume":0.0,"delta":-0.2383,"gamma":0.0015,"vega":2.8586,"theta":-0.0458,"rho":-3.0106,"theo":34.3202,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":32.8,"last_trade_time":"2026-02-18T10:55:46","percent_change":0.0,"prev_day_close":33.5749988555908},{"option":"SPY280121C00600000","bid":144.47,"bid_size":38.0,"ask":147.11,"ask_size":108.0,"iv":0.2281,"open_interest":142.0,"volume":2.0,"delta":0.7721,"gamma":0.0014,"vega":2.8527,"theta":-0.0301,"rho":7.2286,"theo":146.2134,"change":-0.18,"open":148.0,"high":148.0,"low":148.0,"tick":"no_change","last_trade_price":148.0,"last_trade_time":"2026-02-19T10:19:25","percent_change":-0.121474,"prev_day_close":148.180000305176},{"option":"SPY280121P00600000","bid":35.4,"bid_size":326.0,"ask":35.63,"ask_size":168.0,"iv":0.23,"open_interest":537.0,"volume":2.0,"delta":-0.2459,"gamma":0.0016,"vega":2.9083,"theta":-0.0463,"rho":-3.0821,"theo":35.4259,"change":0.8,"open":35.67,"high":35.67,"low":35.48,"tick":"down","last_trade_price":35.48,"last_trade_time":"2026-02-19T13:57:54","percent_change":2.3068,"prev_day_close":34.6800003051758},{"option":"SPY280121C00605000","bid":140.95,"bid_size":25.0,"ask":143.44,"ask_size":6.0,"iv":0.2265,"open_interest":53.0,"volume":0.0,"delta":0.765,"gamma":0.0015,"vega":2.8993,"theta":-0.0309,"rho":7.2059,"theo":142.6115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":146.66,"last_trade_time":"2026-02-18T13:11:48","percent_change":0.0,"prev_day_close":144.474998474121},{"option":"SPY280121P00605000","bid":36.54,"bid_size":206.0,"ask":36.77,"ask_size":130.0,"iv":0.2281,"open_interest":425.0,"volume":0.0,"delta":-0.2537,"gamma":0.0016,"vega":2.9506,"theta":-0.0467,"rho":-3.1763,"theo":36.5654,"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":35.8050003051758},{"option":"SPY280121C00610000","bid":137.45,"bid_size":100.0,"ask":140.16,"ask_size":39.0,"iv":0.2248,"open_interest":192.0,"volume":3.0,"delta":0.7579,"gamma":0.0015,"vega":2.9453,"theta":-0.0316,"rho":7.1802,"theo":139.0364,"change":-0.495,"open":140.5,"high":140.5,"low":140.5,"tick":"down","last_trade_price":140.5,"last_trade_time":"2026-02-19T10:25:15","percent_change":-0.351073,"prev_day_close":140.994995117188},{"option":"SPY280121P00610000","bid":37.72,"bid_size":201.0,"ask":37.94,"ask_size":119.0,"iv":0.2262,"open_interest":389.0,"volume":0.0,"delta":-0.2617,"gamma":0.0016,"vega":2.9959,"theta":-0.0472,"rho":-3.2418,"theo":37.7314,"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":36.9600009918213},{"option":"SPY280121C00615000","bid":133.9,"bid_size":26.0,"ask":136.59,"ask_size":6.0,"iv":0.2231,"open_interest":14.0,"volume":1.0,"delta":0.7505,"gamma":0.0016,"vega":2.9906,"theta":-0.0324,"rho":7.1519,"theo":135.4885,"change":-1.91,"open":135.56,"high":135.56,"low":135.56,"tick":"down","last_trade_price":135.56,"last_trade_time":"2026-02-19T11:51:05","percent_change":-1.38939,"prev_day_close":137.469993591309},{"option":"SPY280121P00615000","bid":38.92,"bid_size":197.0,"ask":39.15,"ask_size":132.0,"iv":0.2244,"open_interest":1088.0,"volume":0.0,"delta":-0.27,"gamma":0.0017,"vega":3.04,"theta":-0.0476,"rho":-3.3225,"theo":38.9293,"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":38.1399993896484},{"option":"SPY280121C00620000","bid":130.43,"bid_size":39.0,"ask":132.75,"ask_size":26.0,"iv":0.2208,"open_interest":85.0,"volume":0.0,"delta":0.743,"gamma":0.0016,"vega":3.035,"theta":-0.0331,"rho":7.1218,"theo":131.9682,"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":133.934997558594},{"option":"SPY280121P00620000","bid":40.15,"bid_size":193.0,"ask":40.38,"ask_size":138.0,"iv":0.2225,"open_interest":3114.0,"volume":0.0,"delta":-0.2784,"gamma":0.0017,"vega":3.0867,"theta":-0.048,"rho":-3.4037,"theo":40.1584,"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":39.3600006103516},{"option":"SPY280121C00625000","bid":126.99,"bid_size":40.0,"ask":129.45,"ask_size":40.0,"iv":0.2193,"open_interest":55.0,"volume":0.0,"delta":0.7354,"gamma":0.0016,"vega":3.0784,"theta":-0.0338,"rho":7.0901,"theo":128.4757,"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":130.444999694824},{"option":"SPY280121P00625000","bid":41.41,"bid_size":304.0,"ask":41.66,"ask_size":140.0,"iv":0.2206,"open_interest":162.0,"volume":1.0,"delta":-0.2871,"gamma":0.0018,"vega":3.1295,"theta":-0.0483,"rho":-3.4881,"theo":41.424,"change":0.595,"open":41.2,"high":41.2,"low":41.2,"tick":"up","last_trade_price":41.2,"last_trade_time":"2026-02-19T12:43:09","percent_change":1.46533,"prev_day_close":40.605001449585},{"option":"SPY280121C00630000","bid":123.59,"bid_size":27.0,"ask":125.78,"ask_size":114.0,"iv":0.2174,"open_interest":58.0,"volume":4.0,"delta":0.7275,"gamma":0.0017,"vega":3.1211,"theta":-0.0345,"rho":7.0562,"theo":125.0113,"change":-0.16,"open":126.75,"high":126.75,"low":126.75,"tick":"up","last_trade_price":126.75,"last_trade_time":"2026-02-19T10:37:27","percent_change":-0.12607,"prev_day_close":126.909996032715},{"option":"SPY280121P00630000","bid":42.71,"bid_size":185.0,"ask":42.96,"ask_size":127.0,"iv":0.2187,"open_interest":958.0,"volume":0.0,"delta":-0.296,"gamma":0.0018,"vega":3.173,"theta":-0.0487,"rho":-3.5604,"theo":42.7285,"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":41.8850002288818},{"option":"SPY280121C00635000","bid":120.18,"bid_size":41.0,"ask":122.33,"ask_size":6.0,"iv":0.2154,"open_interest":74.0,"volume":0.0,"delta":0.7195,"gamma":0.0017,"vega":3.1632,"theta":-0.0351,"rho":7.0194,"theo":121.5755,"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":123.51000213623},{"option":"SPY280121P00635000","bid":44.04,"bid_size":181.0,"ask":44.29,"ask_size":134.0,"iv":0.2168,"open_interest":1997.0,"volume":0.0,"delta":-0.3052,"gamma":0.0019,"vega":3.2092,"theta":-0.049,"rho":-3.6354,"theo":44.0697,"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":43.2000007629394},{"option":"SPY280121C00640000","bid":116.81,"bid_size":41.0,"ask":118.91,"ask_size":6.0,"iv":0.2136,"open_interest":123.0,"volume":0.0,"delta":0.7113,"gamma":0.0017,"vega":3.2047,"theta":-0.0357,"rho":6.9789,"theo":118.1693,"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":120.040000915527},{"option":"SPY280121P00640000","bid":45.41,"bid_size":177.0,"ask":45.66,"ask_size":197.0,"iv":0.2149,"open_interest":3271.0,"volume":1.0,"delta":-0.3146,"gamma":0.0019,"vega":3.2508,"theta":-0.0493,"rho":-3.7168,"theo":45.4416,"change":0.435,"open":44.98,"high":44.98,"low":44.98,"tick":"up","last_trade_price":44.98,"last_trade_time":"2026-02-19T10:33:46","percent_change":0.97654,"prev_day_close":44.5450000762939},{"option":"SPY280121C00645000","bid":112.27,"bid_size":1.0,"ask":115.78,"ask_size":7.0,"iv":0.2104,"open_interest":186.0,"volume":0.0,"delta":0.703,"gamma":0.0018,"vega":3.2455,"theta":-0.0363,"rho":6.9344,"theo":114.7936,"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":116.689998626709},{"option":"SPY280121P00645000","bid":46.81,"bid_size":174.0,"ask":47.07,"ask_size":81.0,"iv":0.2129,"open_interest":345.0,"volume":1.0,"delta":-0.3242,"gamma":0.002,"vega":3.2861,"theta":-0.0496,"rho":-3.7903,"theo":46.8557,"change":0.9,"open":46.82,"high":46.82,"low":46.82,"tick":"down","last_trade_price":46.82,"last_trade_time":"2026-02-19T11:56:50","percent_change":1.95993,"prev_day_close":45.9200000762939},{"option":"SPY280121C00650000","bid":108.92,"bid_size":1.0,"ask":112.41,"ask_size":7.0,"iv":0.2085,"open_interest":376.0,"volume":0.0,"delta":0.6944,"gamma":0.0018,"vega":3.2853,"theta":-0.0368,"rho":6.8863,"theo":111.4494,"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":112.755001068115},{"option":"SPY280121P00650000","bid":48.25,"bid_size":169.0,"ask":48.53,"ask_size":79.0,"iv":0.211,"open_interest":4051.0,"volume":0.0,"delta":-0.3342,"gamma":0.002,"vega":3.3227,"theta":-0.0499,"rho":-3.8724,"theo":48.3042,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":47.44,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":47.3449993133545},{"option":"SPY280121C00655000","bid":105.6,"bid_size":1.0,"ask":109.08,"ask_size":7.0,"iv":0.2066,"open_interest":281.0,"volume":0.0,"delta":0.6857,"gamma":0.0018,"vega":3.3239,"theta":-0.0374,"rho":6.8354,"theo":108.1374,"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":109.369998931885},{"option":"SPY280121P00655000","bid":49.73,"bid_size":166.0,"ask":50.02,"ask_size":78.0,"iv":0.2091,"open_interest":1169.0,"volume":0.0,"delta":-0.3444,"gamma":0.0021,"vega":3.3567,"theta":-0.0502,"rho":-3.9545,"theo":49.7915,"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":48.7899990081787},{"option":"SPY280121C00660000","bid":102.32,"bid_size":1.0,"ask":105.75,"ask_size":7.0,"iv":0.2046,"open_interest":716.0,"volume":0.0,"delta":0.6768,"gamma":0.0019,"vega":3.361,"theta":-0.0379,"rho":6.7825,"theo":104.8583,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":106.6,"last_trade_time":"2026-02-18T15:42:37","percent_change":0.0,"prev_day_close":106.064998626709},{"option":"SPY280121P00660000","bid":51.25,"bid_size":162.0,"ask":51.53,"ask_size":77.0,"iv":0.2072,"open_interest":443.0,"volume":0.0,"delta":-0.3548,"gamma":0.0021,"vega":3.3914,"theta":-0.0504,"rho":-4.0264,"theo":51.3209,"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":50.2900009155273},{"option":"SPY280121C00665000","bid":99.06,"bid_size":1.0,"ask":102.48,"ask_size":7.0,"iv":0.2026,"open_interest":220.0,"volume":0.0,"delta":0.6678,"gamma":0.0019,"vega":3.3966,"theta":-0.0383,"rho":6.7278,"theo":101.6122,"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":102.794998168945},{"option":"SPY280121P00665000","bid":52.81,"bid_size":158.0,"ask":53.1,"ask_size":70.0,"iv":0.2052,"open_interest":168.0,"volume":0.0,"delta":-0.3656,"gamma":0.0022,"vega":3.4194,"theta":-0.0506,"rho":-4.1032,"theo":52.9033,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":50.8,"last_trade_time":"2026-02-18T11:36:18","percent_change":0.0,"prev_day_close":51.8250007629394},{"option":"SPY280121C00670000","bid":95.84,"bid_size":1.0,"ask":99.24,"ask_size":7.0,"iv":0.2008,"open_interest":471.0,"volume":0.0,"delta":0.6585,"gamma":0.002,"vega":3.4308,"theta":-0.0387,"rho":6.6708,"theo":98.3998,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":99.0,"last_trade_time":"2026-02-18T14:57:46","percent_change":0.0,"prev_day_close":100.169998168945},{"option":"SPY280121P00670000","bid":54.43,"bid_size":154.0,"ask":54.72,"ask_size":69.0,"iv":0.2033,"open_interest":311.0,"volume":0.0,"delta":-0.3767,"gamma":0.0022,"vega":3.4486,"theta":-0.0508,"rho":-4.1945,"theo":54.5289,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":52.33,"last_trade_time":"2026-02-18T11:36:21","percent_change":0.0,"prev_day_close":53.3999996185303},{"option":"SPY280121C00675000","bid":92.65,"bid_size":110.0,"ask":96.03,"ask_size":8.0,"iv":0.1988,"open_interest":835.0,"volume":130.0,"delta":0.6491,"gamma":0.002,"vega":3.4637,"theta":-0.0391,"rho":6.6102,"theo":95.2219,"change":-1.205,"open":98.49,"high":98.49,"low":94.86,"tick":"down","last_trade_price":95.1,"last_trade_time":"2026-02-19T14:39:16","percent_change":-1.25123,"prev_day_close":96.3050003051758},{"option":"SPY280121P00675000","bid":56.08,"bid_size":151.0,"ask":56.38,"ask_size":67.0,"iv":0.2014,"open_interest":657.0,"volume":0.0,"delta":-0.3881,"gamma":0.0023,"vega":3.4711,"theta":-0.051,"rho":-4.2302,"theo":56.1957,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":53.96,"last_trade_time":"2026-02-18T11:36:15","percent_change":0.0,"prev_day_close":55.0349998474121},{"option":"SPY280121C00680000","bid":89.5,"bid_size":45.0,"ask":93.99,"ask_size":10.0,"iv":0.1984,"open_interest":1172.0,"volume":2.0,"delta":0.6394,"gamma":0.002,"vega":3.4952,"theta":-0.0395,"rho":6.5453,"theo":92.0797,"change":-1.74,"open":93.0,"high":93.0,"low":92.0,"tick":"down","last_trade_price":92.0,"last_trade_time":"2026-02-19T13:19:02","percent_change":-1.8562,"prev_day_close":93.7399978637695},{"option":"SPY280121P00680000","bid":57.78,"bid_size":147.0,"ask":58.09,"ask_size":67.0,"iv":0.1994,"open_interest":789.0,"volume":0.0,"delta":-0.3998,"gamma":0.0024,"vega":3.4955,"theta":-0.0511,"rho":-4.3169,"theo":57.9151,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":56.64,"last_trade_time":"2026-02-18T15:43:55","percent_change":0.0,"prev_day_close":56.6999988555908},{"option":"SPY280121C00685000","bid":86.39,"bid_size":1.0,"ask":90.99,"ask_size":10.0,"iv":0.1967,"open_interest":1020.0,"volume":0.0,"delta":0.6296,"gamma":0.0021,"vega":3.5252,"theta":-0.0398,"rho":6.4758,"theo":88.9748,"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":90.6549987792969},{"option":"SPY280121P00685000","bid":59.54,"bid_size":144.0,"ask":59.87,"ask_size":49.0,"iv":0.1976,"open_interest":1010.0,"volume":2.0,"delta":-0.4119,"gamma":0.0024,"vega":3.5157,"theta":-0.0513,"rho":-4.3783,"theo":59.6761,"change":0.525,"open":58.94,"high":58.94,"low":58.94,"tick":"up","last_trade_price":58.94,"last_trade_time":"2026-02-19T10:18:04","percent_change":0.89874,"prev_day_close":58.4150009155274},{"option":"SPY280121C00690000","bid":83.32,"bid_size":99.0,"ask":86.66,"ask_size":8.0,"iv":0.193,"open_interest":911.0,"volume":1.0,"delta":0.6196,"gamma":0.0021,"vega":3.5534,"theta":-0.04,"rho":6.4026,"theo":85.9084,"change":-1.945,"open":85.7,"high":85.7,"low":85.7,"tick":"down","last_trade_price":85.7,"last_trade_time":"2026-02-19T12:52:58","percent_change":-2.21918,"prev_day_close":87.6450004577637},{"option":"SPY280121P00690000","bid":61.35,"bid_size":257.0,"ask":61.69,"ask_size":186.0,"iv":0.1956,"open_interest":1607.0,"volume":2.0,"delta":-0.4242,"gamma":0.0025,"vega":3.5327,"theta":-0.0514,"rho":-4.4264,"theo":61.4899,"change":1.035,"open":61.22,"high":61.24,"low":61.22,"tick":"up","last_trade_price":61.24,"last_trade_time":"2026-02-19T12:12:39","percent_change":1.71913,"prev_day_close":60.204999923706},{"option":"SPY280121C00695000","bid":80.29,"bid_size":1.0,"ask":84.98,"ask_size":10.0,"iv":0.193,"open_interest":358.0,"volume":0.0,"delta":0.6094,"gamma":0.0022,"vega":3.5796,"theta":-0.0403,"rho":6.3271,"theo":82.8816,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":86.6,"last_trade_time":"2026-02-18T13:19:06","percent_change":0.0,"prev_day_close":84.5750007629394},{"option":"SPY280121P00695000","bid":63.22,"bid_size":137.0,"ask":63.56,"ask_size":48.0,"iv":0.1938,"open_interest":264.0,"volume":0.0,"delta":-0.437,"gamma":0.0025,"vega":3.5441,"theta":-0.0515,"rho":-4.4877,"theo":63.3618,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":61.09,"last_trade_time":"2026-02-18T12:00:02","percent_change":0.0,"prev_day_close":62.0249996185303},{"option":"SPY280121C00700000","bid":77.36,"bid_size":9.0,"ask":81.99,"ask_size":10.0,"iv":0.1911,"open_interest":1395.0,"volume":1.0,"delta":0.599,"gamma":0.0022,"vega":3.6037,"theta":-0.0405,"rho":6.2498,"theo":79.8951,"change":-0.59,"open":81.0,"high":81.0,"low":81.0,"tick":"down","last_trade_price":81.0,"last_trade_time":"2026-02-19T11:03:27","percent_change":-0.723128,"prev_day_close":81.5900001525879},{"option":"SPY280121P00700000","bid":65.15,"bid_size":127.0,"ask":65.5,"ask_size":68.0,"iv":0.1918,"open_interest":1018.0,"volume":0.0,"delta":-0.4501,"gamma":0.0026,"vega":3.5548,"theta":-0.0515,"rho":-4.5581,"theo":65.2958,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":62.95,"last_trade_time":"2026-02-18T12:00:03","percent_change":0.0,"prev_day_close":63.9000015258789},{"option":"SPY280121C00705000","bid":74.35,"bid_size":1.0,"ask":79.0,"ask_size":20.0,"iv":0.1891,"open_interest":316.0,"volume":0.0,"delta":0.5884,"gamma":0.0022,"vega":3.6256,"theta":-0.0406,"rho":6.1704,"theo":76.9497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":80.31,"last_trade_time":"2026-02-18T13:19:22","percent_change":0.0,"prev_day_close":77.7900009155274},{"option":"SPY280121P00705000","bid":67.13,"bid_size":68.0,"ask":67.48,"ask_size":47.0,"iv":0.1899,"open_interest":330.0,"volume":0.0,"delta":-0.4636,"gamma":0.0027,"vega":3.5581,"theta":-0.0515,"rho":-4.5971,"theo":67.2878,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.86,"last_trade_time":"2026-02-18T11:58:54","percent_change":0.0,"prev_day_close":65.8500022888184},{"option":"SPY280121C00710000","bid":71.5,"bid_size":50.0,"ask":76.0,"ask_size":33.0,"iv":0.1872,"open_interest":124.0,"volume":0.0,"delta":0.5776,"gamma":0.0023,"vega":3.6453,"theta":-0.0407,"rho":6.0874,"theo":74.0467,"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":75.6150016784668},{"option":"SPY280121P00710000","bid":69.18,"bid_size":124.0,"ask":69.54,"ask_size":67.0,"iv":0.188,"open_interest":248.0,"volume":0.0,"delta":-0.4776,"gamma":0.0027,"vega":3.5574,"theta":-0.0516,"rho":-4.6288,"theo":69.3442,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":66.56,"last_trade_time":"2026-02-18T11:41:03","percent_change":0.0,"prev_day_close":67.8450012207031},{"option":"SPY280121C00715000","bid":68.6,"bid_size":1.0,"ask":73.5,"ask_size":20.0,"iv":0.1857,"open_interest":75.0,"volume":0.0,"delta":0.5666,"gamma":0.0023,"vega":3.6627,"theta":-0.0408,"rho":5.9997,"theo":71.188,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":73.99,"last_trade_time":"2026-02-18T13:38:14","percent_change":0.0,"prev_day_close":72.75},{"option":"SPY280121P00715000","bid":71.29,"bid_size":123.0,"ask":71.65,"ask_size":46.0,"iv":0.1862,"open_interest":325.0,"volume":0.0,"delta":-0.492,"gamma":0.0028,"vega":3.5596,"theta":-0.0516,"rho":-4.704,"theo":71.4558,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":68.57,"last_trade_time":"2026-02-18T11:36:19","percent_change":0.0,"prev_day_close":69.9200019836426},{"option":"SPY280121C00720000","bid":65.8,"bid_size":1.0,"ask":70.5,"ask_size":20.0,"iv":0.1836,"open_interest":109.0,"volume":0.0,"delta":0.5555,"gamma":0.0023,"vega":3.6776,"theta":-0.0408,"rho":5.9069,"theo":68.3757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":71.08,"last_trade_time":"2026-02-18T10:06:47","percent_change":0.0,"prev_day_close":70.0},{"option":"SPY280121P00720000","bid":73.47,"bid_size":122.0,"ask":73.84,"ask_size":45.0,"iv":0.1843,"open_interest":310.0,"volume":0.0,"delta":-0.5067,"gamma":0.0029,"vega":3.5462,"theta":-0.0516,"rho":-4.6903,"theo":73.6354,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":70.65,"last_trade_time":"2026-02-18T11:36:23","percent_change":0.0,"prev_day_close":72.0499992370606},{"option":"SPY280121C00725000","bid":65.42,"bid_size":63.0,"ask":65.62,"ask_size":117.0,"iv":0.1821,"open_interest":189.0,"volume":0.0,"delta":0.5441,"gamma":0.0024,"vega":3.69,"theta":-0.0408,"rho":5.8104,"theo":65.6119,"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":67.1599998474121},{"option":"SPY280121P00725000","bid":75.72,"bid_size":121.0,"ask":76.1,"ask_size":45.0,"iv":0.1824,"open_interest":322.0,"volume":0.0,"delta":-0.522,"gamma":0.003,"vega":3.5299,"theta":-0.0516,"rho":-4.7259,"theo":75.8931,"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":74.254997253418},{"option":"SPY280121C00730000","bid":62.72,"bid_size":64.0,"ask":62.92,"ask_size":118.0,"iv":0.1803,"open_interest":346.0,"volume":0.0,"delta":0.5326,"gamma":0.0024,"vega":3.6995,"theta":-0.0407,"rho":5.7118,"theo":62.8982,"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":64.4200019836426},{"option":"SPY280121P00730000","bid":78.04,"bid_size":121.0,"ask":78.42,"ask_size":116.0,"iv":0.1805,"open_interest":376.0,"volume":1.0,"delta":-0.5377,"gamma":0.003,"vega":3.5092,"theta":-0.0516,"rho":-4.7672,"theo":78.2248,"change":1.665,"open":78.2,"high":78.2,"low":78.2,"tick":"up","last_trade_price":78.2,"last_trade_time":"2026-02-19T13:11:20","percent_change":2.17548,"prev_day_close":76.5349998474121},{"option":"SPY280121C00735000","bid":60.07,"bid_size":181.0,"ask":60.27,"ask_size":181.0,"iv":0.1784,"open_interest":47.0,"volume":1.0,"delta":0.5209,"gamma":0.0024,"vega":3.7063,"theta":-0.0406,"rho":5.6119,"theo":60.2357,"change":-0.76,"open":60.98,"high":60.98,"low":60.98,"tick":"down","last_trade_price":60.98,"last_trade_time":"2026-02-19T10:28:28","percent_change":-1.23097,"prev_day_close":61.7399997711182},{"option":"SPY280121P00735000","bid":80.45,"bid_size":121.0,"ask":80.83,"ask_size":45.0,"iv":0.1786,"open_interest":152.0,"volume":1.0,"delta":-0.5541,"gamma":0.0031,"vega":3.4776,"theta":-0.0516,"rho":-4.708,"theo":80.6421,"change":1.91,"open":80.8,"high":80.8,"low":80.8,"tick":"up","last_trade_price":80.8,"last_trade_time":"2026-02-19T14:50:44","percent_change":2.42109,"prev_day_close":78.8899993896484},{"option":"SPY280121C00740000","bid":57.47,"bid_size":120.0,"ask":57.67,"ask_size":65.0,"iv":0.1766,"open_interest":282.0,"volume":0.0,"delta":0.509,"gamma":0.0024,"vega":3.7101,"theta":-0.0404,"rho":5.5096,"theo":57.626,"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":59.1100006103516},{"option":"SPY280121P00740000","bid":82.92,"bid_size":181.0,"ask":83.31,"ask_size":116.0,"iv":0.1767,"open_interest":387.0,"volume":10.0,"delta":-0.571,"gamma":0.0032,"vega":3.4406,"theta":-0.0517,"rho":-4.7571,"theo":83.1462,"change":1.33,"open":82.08,"high":82.64,"low":82.08,"tick":"up","last_trade_price":82.64,"last_trade_time":"2026-02-19T11:59:57","percent_change":1.63571,"prev_day_close":81.310001373291},{"option":"SPY280121C00745000","bid":54.93,"bid_size":121.0,"ask":55.14,"ask_size":121.0,"iv":0.1749,"open_interest":230.0,"volume":0.0,"delta":0.497,"gamma":0.0025,"vega":3.7108,"theta":-0.0403,"rho":5.4032,"theo":55.0712,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.5,"last_trade_time":"2026-02-18T10:05:48","percent_change":0.0,"prev_day_close":56.5349998474121},{"option":"SPY280121P00745000","bid":85.49,"bid_size":120.0,"ask":85.88,"ask_size":45.0,"iv":0.1749,"open_interest":93.0,"volume":0.0,"delta":-0.5883,"gamma":0.0033,"vega":3.4098,"theta":-0.0517,"rho":-4.6844,"theo":85.7199,"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":83.8250007629394},{"option":"SPY280121C00750000","bid":52.45,"bid_size":121.0,"ask":52.65,"ask_size":65.0,"iv":0.1731,"open_interest":735.0,"volume":1.0,"delta":0.4848,"gamma":0.0025,"vega":3.708,"theta":-0.04,"rho":5.2917,"theo":52.5738,"change":-1.17,"open":52.85,"high":52.85,"low":52.85,"tick":"down","last_trade_price":52.85,"last_trade_time":"2026-02-19T13:53:24","percent_change":-2.16587,"prev_day_close":54.0200004577637},{"option":"SPY280121P00750000","bid":88.15,"bid_size":65.0,"ask":88.54,"ask_size":45.0,"iv":0.173,"open_interest":718.0,"volume":0.0,"delta":-0.6063,"gamma":0.0034,"vega":3.3486,"theta":-0.0518,"rho":-4.6636,"theo":88.3964,"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":86.4300003051758},{"option":"SPY280121C00755000","bid":50.03,"bid_size":65.0,"ask":50.23,"ask_size":121.0,"iv":0.1714,"open_interest":606.0,"volume":1.0,"delta":0.4725,"gamma":0.0025,"vega":3.7017,"theta":-0.0397,"rho":5.1759,"theo":50.1366,"change":-1.11,"open":50.45,"high":50.45,"low":50.45,"tick":"down","last_trade_price":50.45,"last_trade_time":"2026-02-19T13:53:24","percent_change":-2.15283,"prev_day_close":51.5599994659424},{"option":"SPY280121P00755000","bid":90.89,"bid_size":118.0,"ask":91.29,"ask_size":44.0,"iv":0.1711,"open_interest":752.0,"volume":0.0,"delta":-0.6248,"gamma":0.0035,"vega":3.283,"theta":-0.0519,"rho":-4.6212,"theo":91.1745,"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":89.1149978637695},{"option":"SPY280121C00760000","bid":47.67,"bid_size":66.0,"ask":47.87,"ask_size":122.0,"iv":0.1696,"open_interest":413.0,"volume":0.0,"delta":0.4601,"gamma":0.0025,"vega":3.692,"theta":-0.0394,"rho":5.0583,"theo":47.7615,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":50.39,"last_trade_time":"2026-02-18T11:43:45","percent_change":0.0,"prev_day_close":49.1599998474121},{"option":"SPY280121P00760000","bid":93.75,"bid_size":116.0,"ask":94.15,"ask_size":43.0,"iv":0.1692,"open_interest":63.0,"volume":0.0,"delta":-0.6443,"gamma":0.0036,"vega":3.2006,"theta":-0.0524,"rho":-4.4673,"theo":94.0632,"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":91.9049987792969},{"option":"SPY280121C00765000","bid":45.37,"bid_size":61.0,"ask":45.57,"ask_size":122.0,"iv":0.1679,"open_interest":161.0,"volume":0.0,"delta":0.4475,"gamma":0.0026,"vega":3.6792,"theta":-0.039,"rho":4.9402,"theo":45.4495,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":48.09,"last_trade_time":"2026-02-18T12:28:48","percent_change":0.0,"prev_day_close":46.8199996948242},{"option":"SPY280121P00765000","bid":96.05,"bid_size":7.0,"ask":98.0,"ask_size":7.0,"iv":0.1677,"open_interest":207.0,"volume":3.0,"delta":-0.6642,"gamma":0.0037,"vega":3.1146,"theta":-0.0527,"rho":-4.4754,"theo":97.0586,"change":1.23,"open":95.98,"high":95.98,"low":95.98,"tick":"up","last_trade_price":95.98,"last_trade_time":"2026-02-19T11:03:34","percent_change":1.29815,"prev_day_close":94.75},{"option":"SPY280121C00770000","bid":43.13,"bid_size":66.0,"ask":43.33,"ask_size":123.0,"iv":0.1663,"open_interest":405.0,"volume":0.0,"delta":0.4349,"gamma":0.0026,"vega":3.6629,"theta":-0.0386,"rho":4.821,"theo":43.2019,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":45.79,"last_trade_time":"2026-02-18T13:09:48","percent_change":0.0,"prev_day_close":44.5499992370606},{"option":"SPY280121P00770000","bid":99.08,"bid_size":42.0,"ask":102.46,"ask_size":84.0,"iv":0.1682,"open_interest":81.0,"volume":5.0,"delta":-0.6845,"gamma":0.0038,"vega":3.0395,"theta":-0.0529,"rho":-4.2951,"theo":100.1568,"change":2.18,"open":99.0,"high":99.56,"low":99.0,"tick":"down","last_trade_price":99.36,"last_trade_time":"2026-02-19T14:05:38","percent_change":2.24326,"prev_day_close":97.1800003051758},{"option":"SPY280121C00775000","bid":40.96,"bid_size":68.0,"ask":41.15,"ask_size":184.0,"iv":0.1646,"open_interest":80.0,"volume":1.0,"delta":0.4221,"gamma":0.0026,"vega":3.6428,"theta":-0.0382,"rho":4.6983,"theo":41.02,"change":-0.29,"open":42.05,"high":42.05,"low":42.05,"tick":"up","last_trade_price":42.05,"last_trade_time":"2026-02-19T10:23:51","percent_change":-0.684932,"prev_day_close":42.3400001525879},{"option":"SPY280121P00775000","bid":102.28,"bid_size":105.0,"ask":104.44,"ask_size":105.0,"iv":0.1645,"open_interest":29.0,"volume":25.0,"delta":-0.7056,"gamma":0.0038,"vega":2.9219,"theta":-0.053,"rho":-4.1752,"theo":103.3727,"change":2.595,"open":101.97,"high":103.61,"low":101.97,"tick":"up","last_trade_price":103.57,"last_trade_time":"2026-02-19T14:51:11","percent_change":2.56994,"prev_day_close":100.975002288818},{"option":"SPY280121C00780000","bid":38.85,"bid_size":127.0,"ask":39.05,"ask_size":184.0,"iv":0.163,"open_interest":397.0,"volume":102.0,"delta":0.4094,"gamma":0.0026,"vega":3.6186,"theta":-0.0377,"rho":4.5713,"theo":38.9062,"change":-0.73,"open":40.03,"high":40.32,"low":39.38,"tick":"no_change","last_trade_price":39.46,"last_trade_time":"2026-02-19T11:57:11","percent_change":-1.81637,"prev_day_close":40.1900005340576},{"option":"SPY280121P00780000","bid":104.06,"bid_size":1.0,"ask":107.88,"ask_size":6.0,"iv":0.1601,"open_interest":42.0,"volume":3.0,"delta":-0.7267,"gamma":0.0039,"vega":2.801,"theta":-0.0529,"rho":-3.8572,"theo":106.716,"change":1.16,"open":105.21,"high":105.21,"low":105.21,"tick":"up","last_trade_price":105.21,"last_trade_time":"2026-02-19T11:03:31","percent_change":1.11485,"prev_day_close":104.049999237061},{"option":"SPY280121C00785000","bid":36.81,"bid_size":151.0,"ask":37.01,"ask_size":149.0,"iv":0.1614,"open_interest":236.0,"volume":0.0,"delta":0.3966,"gamma":0.0026,"vega":3.5902,"theta":-0.0371,"rho":4.4414,"theo":36.8621,"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":38.1100006103516},{"option":"SPY280121P00785000","bid":107.5,"bid_size":25.0,"ask":111.43,"ask_size":25.0,"iv":0.1584,"open_interest":11.0,"volume":0.0,"delta":-0.7491,"gamma":0.004,"vega":2.63,"theta":-0.0527,"rho":-3.7497,"theo":110.2209,"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":107.639999389648},{"option":"SPY280121C00790000","bid":34.84,"bid_size":130.0,"ask":35.03,"ask_size":130.0,"iv":0.1599,"open_interest":781.0,"volume":0.0,"delta":0.3837,"gamma":0.0026,"vega":3.5582,"theta":-0.0366,"rho":4.3114,"theo":34.8883,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":36.26,"last_trade_time":"2026-02-18T16:00:05","percent_change":0.0,"prev_day_close":36.1000003814697},{"option":"SPY280121P00790000","bid":111.09,"bid_size":1.0,"ask":115.18,"ask_size":6.0,"iv":0.157,"open_interest":44.0,"volume":0.0,"delta":-0.771,"gamma":0.004,"vega":2.498,"theta":-0.0521,"rho":-3.5553,"theo":113.8133,"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":111.220001220703},{"option":"SPY280121C00795000","bid":32.94,"bid_size":96.0,"ask":33.13,"ask_size":155.0,"iv":0.1584,"open_interest":211.0,"volume":0.0,"delta":0.3709,"gamma":0.0026,"vega":3.5231,"theta":-0.0359,"rho":4.1825,"theo":32.9845,"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":34.1599998474121},{"option":"SPY280121P00795000","bid":115.94,"bid_size":6.0,"ask":119.03,"ask_size":6.0,"iv":0.1582,"open_interest":2.0,"volume":0.0,"delta":-0.793,"gamma":0.004,"vega":2.3519,"theta":-0.0507,"rho":-3.3424,"theo":117.5574,"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":114.845001220703},{"option":"SPY280121C00800000","bid":31.1,"bid_size":136.0,"ask":31.29,"ask_size":136.0,"iv":0.1568,"open_interest":832.0,"volume":192.0,"delta":0.3581,"gamma":0.0026,"vega":3.4847,"theta":-0.0353,"rho":4.0532,"theo":31.1507,"change":-0.625,"open":31.66,"high":32.2,"low":31.52,"tick":"no_change","last_trade_price":31.66,"last_trade_time":"2026-02-19T11:57:11","percent_change":-1.93588,"prev_day_close":32.2849998474121},{"option":"SPY280121P00800000","bid":120.02,"bid_size":53.0,"ask":123.05,"ask_size":52.0,"iv":0.1574,"open_interest":54.0,"volume":2.0,"delta":-0.8147,"gamma":0.0039,"vega":2.1862,"theta":-0.0486,"rho":-3.1735,"theo":121.4062,"change":0.845,"open":121.79,"high":121.79,"low":119.52,"tick":"down","last_trade_price":119.52,"last_trade_time":"2026-02-19T13:46:31","percent_change":0.712029,"prev_day_close":118.674999237061},{"option":"SPY280121C00805000","bid":29.34,"bid_size":84.0,"ask":29.52,"ask_size":173.0,"iv":0.1554,"open_interest":477.0,"volume":1.0,"delta":0.3454,"gamma":0.0026,"vega":3.4422,"theta":-0.0346,"rho":3.9213,"theo":29.3872,"change":-1.05,"open":29.43,"high":29.43,"low":29.43,"tick":"up","last_trade_price":29.43,"last_trade_time":"2026-02-19T13:32:16","percent_change":-3.44488,"prev_day_close":30.4799995422363},{"option":"SPY280121P00805000","bid":123.8,"bid_size":22.0,"ask":127.22,"ask_size":5.0,"iv":0.156,"open_interest":0.0,"volume":0.0,"delta":-0.8366,"gamma":0.0038,"vega":1.9694,"theta":-0.0453,"rho":-2.6877,"theo":125.4395,"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":122.669998168945},{"option":"SPY280121C00810000","bid":27.64,"bid_size":142.0,"ask":27.83,"ask_size":193.0,"iv":0.154,"open_interest":101.0,"volume":2.0,"delta":0.3327,"gamma":0.0026,"vega":3.3954,"theta":-0.0339,"rho":3.7868,"theo":27.6949,"change":-0.73,"open":27.71,"high":28.01,"low":27.71,"tick":"up","last_trade_price":28.01,"last_trade_time":"2026-02-19T14:05:31","percent_change":-2.54001,"prev_day_close":28.7399997711182},{"option":"SPY280121P00810000","bid":127.72,"bid_size":22.0,"ask":131.48,"ask_size":22.0,"iv":0.154,"open_interest":3.0,"volume":0.0,"delta":-0.8593,"gamma":0.0038,"vega":1.7395,"theta":-0.0415,"rho":-2.6772,"theo":129.5856,"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":126.685001373291},{"option":"SPY280121C00815000","bid":26.02,"bid_size":75.0,"ask":26.2,"ask_size":222.0,"iv":0.1526,"open_interest":255.0,"volume":11.0,"delta":0.3201,"gamma":0.0025,"vega":3.3448,"theta":-0.0332,"rho":3.6526,"theo":26.0737,"change":-1.08,"open":26.88,"high":26.88,"low":26.0,"tick":"down","last_trade_price":26.0,"last_trade_time":"2026-02-19T13:33:08","percent_change":-3.98818,"prev_day_close":27.0799999237061},{"option":"SPY280121P00815000","bid":131.15,"bid_size":1.0,"ask":136.0,"ask_size":20.0,"iv":0.1507,"open_interest":0.0,"volume":0.0,"delta":-0.8848,"gamma":0.0041,"vega":1.5961,"theta":-0.037,"rho":-2.3275,"theo":133.8275,"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":130.580001831055},{"option":"SPY280121C00820000","bid":24.46,"bid_size":150.0,"ask":24.64,"ask_size":197.0,"iv":0.1513,"open_interest":519.0,"volume":4.0,"delta":0.3077,"gamma":0.0025,"vega":3.2915,"theta":-0.0324,"rho":3.5211,"theo":24.5223,"change":-0.65,"open":24.51,"high":25.16,"low":24.51,"tick":"down","last_trade_price":24.83,"last_trade_time":"2026-02-19T14:05:38","percent_change":-2.55102,"prev_day_close":25.4799995422363},{"option":"SPY280121P00820000","bid":135.57,"bid_size":1.0,"ask":140.0,"ask_size":20.0,"iv":0.1479,"open_interest":1.0,"volume":0.0,"delta":-0.9084,"gamma":0.0043,"vega":1.4201,"theta":-0.0318,"rho":-2.24,"theo":138.1879,"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":135.009994506836},{"option":"SPY280121C00825000","bid":22.97,"bid_size":185.0,"ask":23.15,"ask_size":179.0,"iv":0.15,"open_interest":194.0,"volume":0.0,"delta":0.2954,"gamma":0.0025,"vega":3.2359,"theta":-0.0316,"rho":3.3916,"theo":23.0394,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.72,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":23.9649991989136},{"option":"SPY280121P00825000","bid":140.16,"bid_size":1.0,"ask":145.0,"ask_size":20.0,"iv":0.1486,"open_interest":11.0,"volume":0.0,"delta":-0.9296,"gamma":0.0043,"vega":1.2179,"theta":-0.0268,"rho":-1.1428,"theo":142.6665,"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":139.540000915527},{"option":"SPY280121C00830000","bid":21.55,"bid_size":188.0,"ask":21.73,"ask_size":232.0,"iv":0.1488,"open_interest":80.0,"volume":19.0,"delta":0.2833,"gamma":0.0024,"vega":3.1772,"theta":-0.0308,"rho":3.2616,"theo":21.6243,"change":-0.625,"open":22.32,"high":22.32,"low":21.85,"tick":"down","last_trade_price":21.87,"last_trade_time":"2026-02-19T14:05:51","percent_change":-2.77839,"prev_day_close":22.4949998855591},{"option":"SPY280121P00830000","bid":145.0,"bid_size":10.0,"ask":149.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9473,"gamma":0.0039,"vega":0.8931,"theta":-0.0286,"rho":-0.9751,"theo":147.3733,"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":144.379997253418},{"option":"SPY280121C00835000","bid":20.21,"bid_size":108.0,"ask":20.37,"ask_size":184.0,"iv":0.1476,"open_interest":75.0,"volume":11.0,"delta":0.2713,"gamma":0.0024,"vega":3.1147,"theta":-0.03,"rho":3.1304,"theo":20.2768,"change":-0.595,"open":20.94,"high":20.94,"low":20.51,"tick":"down","last_trade_price":20.51,"last_trade_time":"2026-02-19T14:05:31","percent_change":-2.81924,"prev_day_close":21.1050004959106},{"option":"SPY280121P00835000","bid":149.9,"bid_size":1.0,"ask":154.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9638,"gamma":0.0029,"vega":0.4671,"theta":-0.0446,"rho":0.0,"theo":152.2758,"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":149.379997253418},{"option":"SPY280121C00840000","bid":18.91,"bid_size":191.0,"ask":19.09,"ask_size":184.0,"iv":0.1464,"open_interest":798.0,"volume":0.0,"delta":0.2596,"gamma":0.0024,"vega":3.0489,"theta":-0.0292,"rho":3.0004,"theo":18.9963,"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":19.7849998474121},{"option":"SPY280121P00840000","bid":154.89,"bid_size":1.0,"ask":159.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9777,"gamma":0.0018,"vega":0.1703,"theta":-0.0628,"rho":0.0,"theo":157.2758,"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":154.379997253418},{"option":"SPY280121C00845000","bid":17.7,"bid_size":98.0,"ask":17.86,"ask_size":101.0,"iv":0.1453,"open_interest":21.0,"volume":0.0,"delta":0.2481,"gamma":0.0024,"vega":2.9811,"theta":-0.0284,"rho":2.8742,"theo":17.7812,"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":18.5250005722046},{"option":"SPY280121P00845000","bid":159.89,"bid_size":1.0,"ask":164.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9898,"gamma":0.0008,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":162.2758,"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":159.375},{"option":"SPY280121C00850000","bid":16.55,"bid_size":99.0,"ask":16.71,"ask_size":235.0,"iv":0.1442,"open_interest":792.0,"volume":209.0,"delta":0.2369,"gamma":0.0023,"vega":2.9122,"theta":-0.0275,"rho":2.7519,"theo":16.6293,"change":0.095,"open":17.01,"high":17.43,"low":16.85,"tick":"no_change","last_trade_price":17.43,"last_trade_time":"2026-02-19T10:03:50","percent_change":0.548024,"prev_day_close":17.335000038147},{"option":"SPY280121P00850000","bid":164.89,"bid_size":1.0,"ask":169.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9966,"gamma":0.0003,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":167.2758,"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":164.375},{"option":"SPY280121C00855000","bid":15.45,"bid_size":90.0,"ask":15.61,"ask_size":194.0,"iv":0.1432,"open_interest":16.0,"volume":0.0,"delta":0.2259,"gamma":0.0023,"vega":2.8418,"theta":-0.0266,"rho":2.631,"theo":15.5393,"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":16.2049999237061},{"option":"SPY280121P00855000","bid":169.89,"bid_size":1.0,"ask":174.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.379997253418},{"option":"SPY280121C00860000","bid":14.42,"bid_size":121.0,"ask":14.58,"ask_size":209.0,"iv":0.1422,"open_interest":100.0,"volume":6.0,"delta":0.2152,"gamma":0.0022,"vega":2.769,"theta":-0.0258,"rho":2.5105,"theo":14.5101,"change":-0.73,"open":14.41,"high":14.41,"low":14.41,"tick":"no_change","last_trade_price":14.41,"last_trade_time":"2026-02-19T13:32:37","percent_change":-4.82166,"prev_day_close":15.1399998664856},{"option":"SPY280121P00860000","bid":174.89,"bid_size":1.0,"ask":179.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.379997253418},{"option":"SPY280121C00865000","bid":13.45,"bid_size":132.0,"ask":13.61,"ask_size":197.0,"iv":0.1413,"open_interest":36.0,"volume":0.0,"delta":0.2048,"gamma":0.0022,"vega":2.694,"theta":-0.0249,"rho":2.3922,"theo":13.5408,"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":14.1349997520447},{"option":"SPY280121P00865000","bid":179.89,"bid_size":1.0,"ask":184.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.379997253418},{"option":"SPY280121C00870000","bid":12.54,"bid_size":150.0,"ask":12.69,"ask_size":200.0,"iv":0.1404,"open_interest":158.0,"volume":0.0,"delta":0.1948,"gamma":0.0021,"vega":2.6179,"theta":-0.024,"rho":2.2788,"theo":12.629,"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":13.1900000572205},{"option":"SPY280121P00870000","bid":184.89,"bid_size":1.0,"ask":189.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":187.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":184.379997253418},{"option":"SPY280121C00875000","bid":11.68,"bid_size":139.0,"ask":11.83,"ask_size":110.0,"iv":0.1395,"open_interest":162.0,"volume":0.0,"delta":0.185,"gamma":0.0021,"vega":2.5421,"theta":-0.0232,"rho":2.1703,"theo":11.7723,"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":12.3000001907349},{"option":"SPY280121P00875000","bid":189.89,"bid_size":1.0,"ask":194.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.379997253418},{"option":"SPY280121C00880000","bid":10.88,"bid_size":154.0,"ask":11.03,"ask_size":213.0,"iv":0.1388,"open_interest":74.0,"volume":0.0,"delta":0.1757,"gamma":0.002,"vega":2.4665,"theta":-0.0223,"rho":2.0647,"theo":10.9685,"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":11.4650001525879},{"option":"SPY280121P00880000","bid":194.89,"bid_size":1.0,"ask":199.5,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":197.2758,"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":194.379997253418},{"option":"SPY280121C00885000","bid":10.13,"bid_size":157.0,"ask":10.28,"ask_size":207.0,"iv":0.138,"open_interest":212.0,"volume":0.0,"delta":0.1666,"gamma":0.002,"vega":2.3903,"theta":-0.0215,"rho":1.9607,"theo":10.2162,"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":10.6850004196167},{"option":"SPY280121P00885000","bid":199.89,"bid_size":1.0,"ask":204.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.379997253418},{"option":"SPY280121C00890000","bid":9.43,"bid_size":159.0,"ask":9.58,"ask_size":211.0,"iv":0.1374,"open_interest":26.0,"volume":0.0,"delta":0.158,"gamma":0.0019,"vega":2.3133,"theta":-0.0207,"rho":1.8598,"theo":9.5136,"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":9.95499992370606},{"option":"SPY280121P00890000","bid":204.89,"bid_size":1.0,"ask":209.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":207.2758,"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":204.379997253418},{"option":"SPY280121C00895000","bid":8.78,"bid_size":145.0,"ask":8.92,"ask_size":222.0,"iv":0.1367,"open_interest":82.0,"volume":0.0,"delta":0.1496,"gamma":0.0018,"vega":2.2364,"theta":-0.0199,"rho":1.764,"theo":8.8583,"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":9.27499961853027},{"option":"SPY280121P00895000","bid":209.89,"bid_size":1.0,"ask":214.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.375},{"option":"SPY280121C00900000","bid":8.17,"bid_size":231.0,"ask":8.31,"ask_size":268.0,"iv":0.1361,"open_interest":2261.0,"volume":419.0,"delta":0.1417,"gamma":0.0018,"vega":2.1608,"theta":-0.0191,"rho":1.6735,"theo":8.2475,"change":-0.395,"open":8.48,"high":8.68,"low":8.25,"tick":"down","last_trade_price":8.25,"last_trade_time":"2026-02-19T12:48:15","percent_change":-4.56911,"prev_day_close":8.64499998092651},{"option":"SPY280121P00900000","bid":214.89,"bid_size":1.0,"ask":219.5,"ask_size":20.0,"iv":0.0,"open_interest":1.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":217.2758,"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":214.375},{"option":"SPY280121C00905000","bid":7.6,"bid_size":529.0,"ask":7.74,"ask_size":244.0,"iv":0.1356,"open_interest":130.0,"volume":2.0,"delta":0.1341,"gamma":0.0017,"vega":2.0869,"theta":-0.0183,"rho":1.5868,"theo":7.6788,"change":-0.045,"open":8.0,"high":8.0,"low":8.0,"tick":"up","last_trade_price":8.0,"last_trade_time":"2026-02-19T09:52:49","percent_change":-0.559355,"prev_day_close":8.04500007629394},{"option":"SPY280121P00905000","bid":219.89,"bid_size":1.0,"ask":224.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.375},{"option":"SPY280121C00910000","bid":7.08,"bid_size":455.0,"ask":7.22,"ask_size":234.0,"iv":0.1351,"open_interest":248.0,"volume":0.0,"delta":0.1269,"gamma":0.0017,"vega":2.0142,"theta":-0.0176,"rho":1.5026,"theo":7.1502,"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":7.5},{"option":"SPY280121P00910000","bid":224.89,"bid_size":1.0,"ask":229.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.375},{"option":"SPY280121C00915000","bid":6.59,"bid_size":434.0,"ask":6.72,"ask_size":115.0,"iv":0.1347,"open_interest":225.0,"volume":0.0,"delta":0.12,"gamma":0.0016,"vega":1.9421,"theta":-0.0169,"rho":1.4215,"theo":6.6599,"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":6.99000000953674},{"option":"SPY280121P00915000","bid":229.89,"bid_size":1.0,"ask":234.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":232.2758,"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":229.375},{"option":"SPY280121C00920000","bid":6.14,"bid_size":463.0,"ask":6.27,"ask_size":256.0,"iv":0.1343,"open_interest":118.0,"volume":0.0,"delta":0.1135,"gamma":0.0015,"vega":1.8709,"theta":-0.0162,"rho":1.3449,"theo":6.2056,"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":6.50999999046326},{"option":"SPY280121P00920000","bid":234.89,"bid_size":1.0,"ask":239.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.375},{"option":"SPY280121C00925000","bid":5.72,"bid_size":466.0,"ask":5.85,"ask_size":262.0,"iv":0.134,"open_interest":184.0,"volume":0.0,"delta":0.1073,"gamma":0.0015,"vega":1.8015,"theta":-0.0155,"rho":1.2733,"theo":5.7847,"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":6.07500004768372},{"option":"SPY280121P00925000","bid":239.89,"bid_size":1.0,"ask":244.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.375},{"option":"SPY280121C00930000","bid":5.33,"bid_size":469.0,"ask":5.46,"ask_size":258.0,"iv":0.1336,"open_interest":456.0,"volume":1.0,"delta":0.1014,"gamma":0.0014,"vega":1.7346,"theta":-0.0148,"rho":1.2059,"theo":5.3947,"change":-0.04,"open":5.63,"high":5.63,"low":5.63,"tick":"down","last_trade_price":5.63,"last_trade_time":"2026-02-19T10:42:09","percent_change":-0.705465,"prev_day_close":5.66999983787537},{"option":"SPY280121P00930000","bid":244.89,"bid_size":1.0,"ask":249.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.375},{"option":"SPY280121C00935000","bid":4.97,"bid_size":473.0,"ask":5.09,"ask_size":127.0,"iv":0.1334,"open_interest":6.0,"volume":0.0,"delta":0.0959,"gamma":0.0014,"vega":1.67,"theta":-0.0142,"rho":1.1413,"theo":5.0337,"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":5.28999996185303},{"option":"SPY280121P00935000","bid":249.89,"bid_size":1.0,"ask":254.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.375},{"option":"SPY280121C00940000","bid":4.64,"bid_size":443.0,"ask":4.76,"ask_size":312.0,"iv":0.1332,"open_interest":147.0,"volume":1.0,"delta":0.0907,"gamma":0.0013,"vega":1.6071,"theta":-0.0136,"rho":1.0794,"theo":4.7,"change":0.01,"open":4.95,"high":4.95,"low":4.95,"tick":"down","last_trade_price":4.95,"last_trade_time":"2026-02-19T09:56:36","percent_change":0.202428,"prev_day_close":4.94000005722046},{"option":"SPY280121P00940000","bid":254.89,"bid_size":1.0,"ask":259.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.375},{"option":"SPY280121C00945000","bid":4.33,"bid_size":479.0,"ask":4.45,"ask_size":273.0,"iv":0.133,"open_interest":23.0,"volume":0.0,"delta":0.0858,"gamma":0.0013,"vega":1.5458,"theta":-0.0131,"rho":1.0206,"theo":4.3917,"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":4.61500000953674},{"option":"SPY280121P00945000","bid":259.89,"bid_size":1.0,"ask":264.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.375},{"option":"SPY280121C00950000","bid":4.04,"bid_size":652.0,"ask":4.15,"ask_size":256.0,"iv":0.1328,"open_interest":297.0,"volume":2.0,"delta":0.0812,"gamma":0.0012,"vega":1.4862,"theta":-0.0125,"rho":0.9658,"theo":4.1068,"change":-0.225,"open":4.3,"high":4.3,"low":4.09,"tick":"down","last_trade_price":4.09,"last_trade_time":"2026-02-19T12:53:39","percent_change":-5.21437,"prev_day_close":4.31500005722046},{"option":"SPY280121P00950000","bid":264.89,"bid_size":1.0,"ask":269.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.375},{"option":"SPY280121C00955000","bid":3.78,"bid_size":515.0,"ask":3.89,"ask_size":160.0,"iv":0.1327,"open_interest":167.0,"volume":0.0,"delta":0.0768,"gamma":0.0012,"vega":1.4289,"theta":-0.012,"rho":0.9149,"theo":3.8435,"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":4.0349999666214},{"option":"SPY280121P00955000","bid":269.89,"bid_size":1.0,"ask":274.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.375},{"option":"SPY280121C00960000","bid":3.53,"bid_size":433.0,"ask":3.65,"ask_size":148.0,"iv":0.1326,"open_interest":106.0,"volume":0.0,"delta":0.0727,"gamma":0.0011,"vega":1.374,"theta":-0.0115,"rho":0.8671,"theo":3.5998,"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":3.77499997615814},{"option":"SPY280121P00960000","bid":274.89,"bid_size":1.0,"ask":279.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.375},{"option":"SPY280121C00965000","bid":3.31,"bid_size":420.0,"ask":3.41,"ask_size":136.0,"iv":0.1326,"open_interest":1126.0,"volume":0.0,"delta":0.0688,"gamma":0.0011,"vega":1.3215,"theta":-0.011,"rho":0.8216,"theo":3.3744,"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":3.53999996185303},{"option":"SPY280121P00965000","bid":279.89,"bid_size":1.0,"ask":284.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.375},{"option":"SPY280121C00970000","bid":3.1,"bid_size":438.0,"ask":3.2,"ask_size":426.0,"iv":0.1326,"open_interest":1047.0,"volume":0.0,"delta":0.0652,"gamma":0.001,"vega":1.271,"theta":-0.0106,"rho":0.7782,"theo":3.1659,"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":3.31500005722046},{"option":"SPY280121P00970000","bid":284.89,"bid_size":1.0,"ask":289.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.375},{"option":"SPY280121C00975000","bid":2.9,"bid_size":432.0,"ask":3.01,"ask_size":432.0,"iv":0.1326,"open_interest":30.0,"volume":0.0,"delta":0.0618,"gamma":0.001,"vega":1.2224,"theta":-0.0101,"rho":0.7371,"theo":2.973,"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":3.11000001430512},{"option":"SPY280121P00975000","bid":289.89,"bid_size":1.0,"ask":294.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.375},{"option":"SPY280121C00980000","bid":2.72,"bid_size":438.0,"ask":2.82,"ask_size":142.0,"iv":0.1326,"open_interest":317.0,"volume":0.0,"delta":0.0586,"gamma":0.001,"vega":1.1753,"theta":-0.0097,"rho":0.6988,"theo":2.7945,"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":2.91999995708466},{"option":"SPY280121P00980000","bid":294.89,"bid_size":1.0,"ask":299.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.380004882812},{"option":"SPY280121C00985000","bid":2.56,"bid_size":442.0,"ask":2.66,"ask_size":143.0,"iv":0.1327,"open_interest":22.0,"volume":0.0,"delta":0.0556,"gamma":0.0009,"vega":1.1302,"theta":-0.0093,"rho":0.6632,"theo":2.629,"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":2.74500000476837},{"option":"SPY280121P00985000","bid":299.89,"bid_size":1.0,"ask":304.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.380004882812},{"option":"SPY280121C00990000","bid":2.41,"bid_size":145.0,"ask":2.5,"ask_size":448.0,"iv":0.1328,"open_interest":601.0,"volume":0.0,"delta":0.0528,"gamma":0.0009,"vega":1.087,"theta":-0.009,"rho":0.63,"theo":2.4754,"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":2.58000004291534},{"option":"SPY280121P00990000","bid":304.89,"bid_size":1.0,"ask":309.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.375},{"option":"SPY280121C00995000","bid":2.26,"bid_size":458.0,"ask":2.36,"ask_size":458.0,"iv":0.133,"open_interest":282.0,"volume":0.0,"delta":0.0501,"gamma":0.0008,"vega":1.0458,"theta":-0.0086,"rho":0.5987,"theo":2.3327,"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":2.42999994754791},{"option":"SPY280121P00995000","bid":309.89,"bid_size":1.0,"ask":314.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":312.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.375},{"option":"SPY280121C01000000","bid":2.2,"bid_size":5.0,"ask":2.22,"ask_size":468.0,"iv":0.1335,"open_interest":6728.0,"volume":16.0,"delta":0.0476,"gamma":0.0008,"vega":1.0065,"theta":-0.0083,"rho":0.5688,"theo":2.2,"change":-0.085,"open":2.23,"high":2.3,"low":2.21,"tick":"down","last_trade_price":2.21,"last_trade_time":"2026-02-19T13:34:30","percent_change":-3.7037,"prev_day_close":2.29499995708466},{"option":"SPY280121P01000000","bid":314.89,"bid_size":1.0,"ask":319.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":1.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":317.2758,"change":1.46,"open":315.21,"high":315.21,"low":315.21,"tick":"down","last_trade_price":315.21,"last_trade_time":"2026-02-19T10:30:49","percent_change":0.465339,"prev_day_close":313.75},{"option":"SPY280121C01005000","bid":2.01,"bid_size":478.0,"ask":2.11,"ask_size":478.0,"iv":0.1334,"open_interest":503.0,"volume":0.0,"delta":0.0452,"gamma":0.0008,"vega":0.9688,"theta":-0.008,"rho":0.5404,"theo":2.0766,"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":2.16499996185303},{"option":"SPY280121P01005000","bid":319.89,"bid_size":1.0,"ask":324.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":322.2758,"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":319.375},{"option":"SPY280121C01010000","bid":1.9,"bid_size":488.0,"ask":1.99,"ask_size":488.0,"iv":0.1336,"open_interest":17.0,"volume":0.0,"delta":0.043,"gamma":0.0007,"vega":0.9327,"theta":-0.0076,"rho":0.5135,"theo":1.9617,"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":2.03999996185303},{"option":"SPY280121P01010000","bid":324.89,"bid_size":1.0,"ask":329.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":327.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.375},{"option":"SPY280121C01015000","bid":1.8,"bid_size":161.0,"ask":1.88,"ask_size":498.0,"iv":0.1338,"open_interest":32.0,"volume":0.0,"delta":0.0409,"gamma":0.0007,"vega":0.8979,"theta":-0.0074,"rho":0.4883,"theo":1.8548,"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":1.93000000715256},{"option":"SPY280121P01015000","bid":329.89,"bid_size":1.0,"ask":334.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":332.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.375},{"option":"SPY280121C01020000","bid":1.7,"bid_size":508.0,"ask":1.78,"ask_size":508.0,"iv":0.1341,"open_interest":182.0,"volume":0.0,"delta":0.039,"gamma":0.0007,"vega":0.8645,"theta":-0.0071,"rho":0.4648,"theo":1.755,"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":1.82499998807907},{"option":"SPY280121P01020000","bid":334.89,"bid_size":1.0,"ask":339.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":337.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.375},{"option":"SPY280121C01025000","bid":1.61,"bid_size":516.0,"ask":1.68,"ask_size":167.0,"iv":0.1343,"open_interest":750.0,"volume":0.0,"delta":0.0371,"gamma":0.0006,"vega":0.8324,"theta":-0.0068,"rho":0.4428,"theo":1.6617,"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":1.72999995946884},{"option":"SPY280121P01025000","bid":339.89,"bid_size":1.0,"ask":344.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":342.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.375},{"option":"SPY280121C01030000","bid":1.52,"bid_size":524.0,"ask":1.6,"ask_size":524.0,"iv":0.1346,"open_interest":153.0,"volume":0.0,"delta":0.0353,"gamma":0.0006,"vega":0.8018,"theta":-0.0066,"rho":0.4222,"theo":1.5745,"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":1.64500004053116},{"option":"SPY280121P01030000","bid":344.89,"bid_size":1.0,"ask":349.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.375},{"option":"SPY280121C01035000","bid":1.45,"bid_size":172.0,"ask":1.52,"ask_size":532.0,"iv":0.1349,"open_interest":1.0,"volume":0.0,"delta":0.0337,"gamma":0.0006,"vega":0.7726,"theta":-0.0063,"rho":0.4026,"theo":1.4928,"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":1.55500000715256},{"option":"SPY280121P01035000","bid":349.89,"bid_size":1.0,"ask":354.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":352.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.375},{"option":"SPY280121C01040000","bid":1.37,"bid_size":540.0,"ask":1.44,"ask_size":540.0,"iv":0.1352,"open_interest":42.0,"volume":0.0,"delta":0.0321,"gamma":0.0006,"vega":0.7446,"theta":-0.0061,"rho":0.3838,"theo":1.4162,"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":1.48000001907349},{"option":"SPY280121P01040000","bid":354.89,"bid_size":1.0,"ask":359.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.375},{"option":"SPY280121C01050000","bid":1.24,"bid_size":554.0,"ask":1.3,"ask_size":180.0,"iv":0.1359,"open_interest":128.0,"volume":0.0,"delta":0.0292,"gamma":0.0005,"vega":0.6922,"theta":-0.0056,"rho":0.349,"theo":1.2773,"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":1.33999997377396},{"option":"SPY280121P01050000","bid":364.89,"bid_size":1.0,"ask":369.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.375},{"option":"SPY280121C01060000","bid":1.13,"bid_size":169.0,"ask":1.18,"ask_size":183.0,"iv":0.1366,"open_interest":84.0,"volume":0.0,"delta":0.0267,"gamma":0.0005,"vega":0.6438,"theta":-0.0052,"rho":0.3179,"theo":1.155,"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":1.21499997377396},{"option":"SPY280121P01060000","bid":374.89,"bid_size":1.0,"ask":379.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":377.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.380004882812},{"option":"SPY280121C01070000","bid":1.02,"bid_size":578.0,"ask":1.08,"ask_size":578.0,"iv":0.1374,"open_interest":41.0,"volume":0.0,"delta":0.0244,"gamma":0.0004,"vega":0.5991,"theta":-0.0049,"rho":0.2906,"theo":1.0469,"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":1.10500001907349},{"option":"SPY280121P01070000","bid":384.89,"bid_size":1.0,"ask":389.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":387.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.380004882812},{"option":"SPY280121C01080000","bid":0.93,"bid_size":628.0,"ask":0.98,"ask_size":306.0,"iv":0.1381,"open_interest":29.0,"volume":11.0,"delta":0.0223,"gamma":0.0004,"vega":0.5582,"theta":-0.0046,"rho":0.2662,"theo":0.951,"change":-0.035,"open":1.0,"high":1.0,"low":0.97,"tick":"down","last_trade_price":0.97,"last_trade_time":"2026-02-19T14:09:12","percent_change":-3.48259,"prev_day_close":1.00499999523163},{"option":"SPY280121P01080000","bid":394.89,"bid_size":1.0,"ask":399.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":397.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.380004882812},{"option":"SPY280121C01090000","bid":0.85,"bid_size":596.0,"ask":0.9,"ask_size":596.0,"iv":0.139,"open_interest":40.0,"volume":0.0,"delta":0.0204,"gamma":0.0004,"vega":0.5207,"theta":-0.0042,"rho":0.2438,"theo":0.8659,"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":0.919999986886978},{"option":"SPY280121P01090000","bid":404.89,"bid_size":1.0,"ask":409.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":407.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.380004882812},{"option":"SPY280121C01100000","bid":0.78,"bid_size":596.0,"ask":0.83,"ask_size":596.0,"iv":0.1399,"open_interest":128.0,"volume":0.0,"delta":0.0188,"gamma":0.0004,"vega":0.4862,"theta":-0.004,"rho":0.2235,"theo":0.7903,"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":0.840000003576279},{"option":"SPY280121P01100000","bid":414.9,"bid_size":1.0,"ask":419.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":417.2758,"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":414.380004882812},{"option":"SPY280121C01110000","bid":0.71,"bid_size":596.0,"ask":0.76,"ask_size":596.0,"iv":0.1406,"open_interest":22.0,"volume":0.0,"delta":0.0173,"gamma":0.0003,"vega":0.4545,"theta":-0.0037,"rho":0.2054,"theo":0.7231,"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":0.775000005960464},{"option":"SPY280121P01110000","bid":424.9,"bid_size":1.0,"ask":429.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":427.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.380004882812},{"option":"SPY280121C01120000","bid":0.65,"bid_size":596.0,"ask":0.7,"ask_size":193.0,"iv":0.1414,"open_interest":5.0,"volume":0.0,"delta":0.0159,"gamma":0.0003,"vega":0.4253,"theta":-0.0035,"rho":0.1895,"theo":0.6633,"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":0.71000000834465},{"option":"SPY280121P01120000","bid":434.9,"bid_size":1.0,"ask":439.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":437.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.380004882812},{"option":"SPY280121C01130000","bid":0.6,"bid_size":596.0,"ask":0.65,"ask_size":596.0,"iv":0.1424,"open_interest":67.0,"volume":0.0,"delta":0.0147,"gamma":0.0003,"vega":0.3984,"theta":-0.0033,"rho":0.1751,"theo":0.6098,"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":0.659999996423721},{"option":"SPY280121P01130000","bid":444.89,"bid_size":1.0,"ask":449.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":447.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.380004882812},{"option":"SPY280121C01140000","bid":0.55,"bid_size":596.0,"ask":0.6,"ask_size":596.0,"iv":0.1432,"open_interest":230.0,"volume":0.0,"delta":0.0136,"gamma":0.0003,"vega":0.3739,"theta":-0.0031,"rho":0.162,"theo":0.5621,"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":0.609999984502792},{"option":"SPY280121P01140000","bid":454.89,"bid_size":1.0,"ask":459.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":457.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.380004882812},{"option":"SPY280121C01150000","bid":0.51,"bid_size":596.0,"ask":0.56,"ask_size":596.0,"iv":0.1442,"open_interest":159.0,"volume":0.0,"delta":0.0126,"gamma":0.0002,"vega":0.3514,"theta":-0.0029,"rho":0.15,"theo":0.5194,"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":0.559999972581863},{"option":"SPY280121P01150000","bid":464.89,"bid_size":1.0,"ask":469.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":467.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.380004882812},{"option":"SPY280121C01160000","bid":0.47,"bid_size":596.0,"ask":0.52,"ask_size":596.0,"iv":0.1451,"open_interest":28.0,"volume":0.0,"delta":0.0117,"gamma":0.0002,"vega":0.3308,"theta":-0.0027,"rho":0.1392,"theo":0.4814,"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":0.520000010728836},{"option":"SPY280121P01160000","bid":474.89,"bid_size":1.0,"ask":479.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":477.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.375},{"option":"SPY280121C01170000","bid":0.43,"bid_size":596.0,"ask":0.48,"ask_size":193.0,"iv":0.1458,"open_interest":12.0,"volume":0.0,"delta":0.0109,"gamma":0.0002,"vega":0.3118,"theta":-0.0026,"rho":0.1295,"theo":0.4473,"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":0.479999989271164},{"option":"SPY280121P01170000","bid":484.89,"bid_size":1.0,"ask":489.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":487.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.375},{"option":"SPY280121C01180000","bid":0.4,"bid_size":596.0,"ask":0.45,"ask_size":596.0,"iv":0.1468,"open_interest":172.0,"volume":0.0,"delta":0.0102,"gamma":0.0002,"vega":0.2943,"theta":-0.0024,"rho":0.1209,"theo":0.4168,"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":0.449999988079071},{"option":"SPY280121P01180000","bid":494.89,"bid_size":1.0,"ask":499.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":497.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.375},{"option":"SPY280121C01190000","bid":0.37,"bid_size":596.0,"ask":0.42,"ask_size":596.0,"iv":0.1476,"open_interest":10.0,"volume":0.0,"delta":0.0095,"gamma":0.0002,"vega":0.2783,"theta":-0.0023,"rho":0.1132,"theo":0.3893,"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":0.419999986886978},{"option":"SPY280121P01190000","bid":504.89,"bid_size":1.0,"ask":509.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":507.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.375},{"option":"SPY280121C01200000","bid":0.34,"bid_size":636.0,"ask":0.4,"ask_size":636.0,"iv":0.1486,"open_interest":976.0,"volume":1.0,"delta":0.009,"gamma":0.0002,"vega":0.2636,"theta":-0.0022,"rho":0.1062,"theo":0.3646,"change":0.01,"open":0.4,"high":0.4,"low":0.4,"tick":"up","last_trade_price":0.4,"last_trade_time":"2026-02-19T11:31:44","percent_change":2.5641,"prev_day_close":0.390000000596046},{"option":"SPY280121P01200000","bid":514.89,"bid_size":1.0,"ask":519.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":517.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.375},{"option":"SPY280121C01210000","bid":0.32,"bid_size":596.0,"ask":0.37,"ask_size":596.0,"iv":0.1495,"open_interest":21.0,"volume":0.0,"delta":0.0084,"gamma":0.0002,"vega":0.2502,"theta":-0.0021,"rho":0.0997,"theo":0.3424,"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":524.89,"bid_size":1.0,"ask":529.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":527.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.375},{"option":"SPY280121C01220000","bid":0.29,"bid_size":596.0,"ask":0.35,"ask_size":596.0,"iv":0.1503,"open_interest":36.0,"volume":0.0,"delta":0.0079,"gamma":0.0001,"vega":0.2378,"theta":-0.002,"rho":0.0937,"theo":0.3224,"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":0.340000003576279},{"option":"SPY280121P01220000","bid":534.89,"bid_size":1.0,"ask":539.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":537.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.375},{"option":"SPY280121C01230000","bid":0.27,"bid_size":596.0,"ask":0.33,"ask_size":596.0,"iv":0.1512,"open_interest":45.0,"volume":0.0,"delta":0.0075,"gamma":0.0001,"vega":0.2264,"theta":-0.0019,"rho":0.0884,"theo":0.3044,"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":0.319999992847443},{"option":"SPY280121P01230000","bid":544.89,"bid_size":1.0,"ask":549.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":547.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.375},{"option":"SPY280121C01240000","bid":0.25,"bid_size":596.0,"ask":0.31,"ask_size":596.0,"iv":0.152,"open_interest":102.0,"volume":0.0,"delta":0.0071,"gamma":0.0001,"vega":0.2159,"theta":-0.0018,"rho":0.0835,"theo":0.2881,"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":0.300000011920929},{"option":"SPY280121P01240000","bid":554.89,"bid_size":1.0,"ask":559.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":557.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.375},{"option":"SPY280121C01250000","bid":0.24,"bid_size":596.0,"ask":0.29,"ask_size":636.0,"iv":0.1531,"open_interest":200.0,"volume":2.0,"delta":0.0067,"gamma":0.0001,"vega":0.2062,"theta":-0.0018,"rho":0.0791,"theo":0.2733,"change":0.005,"open":0.29,"high":0.29,"low":0.29,"tick":"no_change","last_trade_price":0.29,"last_trade_time":"2026-02-19T11:12:06","percent_change":1.75439,"prev_day_close":0.284999996423721},{"option":"SPY280121P01250000","bid":564.89,"bid_size":1.0,"ask":569.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":567.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.375},{"option":"SPY280121C01260000","bid":0.22,"bid_size":596.0,"ask":0.27,"ask_size":193.0,"iv":0.1537,"open_interest":158.0,"volume":0.0,"delta":0.0064,"gamma":0.0001,"vega":0.1973,"theta":-0.0017,"rho":0.0751,"theo":0.2598,"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":574.89,"bid_size":1.0,"ask":579.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":577.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.375},{"option":"SPY280121C01270000","bid":0.21,"bid_size":193.0,"ask":0.26,"ask_size":596.0,"iv":0.1549,"open_interest":210.0,"volume":0.0,"delta":0.0061,"gamma":0.0001,"vega":0.189,"theta":-0.0016,"rho":0.0715,"theo":0.2476,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.27,"last_trade_time":"2026-02-18T10:26:20","percent_change":0.0,"prev_day_close":0.244999997317791},{"option":"SPY280121P01270000","bid":584.89,"bid_size":1.0,"ask":589.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":587.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.375},{"option":"SPY280121C01280000","bid":0.19,"bid_size":596.0,"ask":0.25,"ask_size":596.0,"iv":0.1557,"open_interest":194.0,"volume":0.0,"delta":0.0058,"gamma":0.0001,"vega":0.1813,"theta":-0.0016,"rho":0.0681,"theo":0.2364,"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":594.89,"bid_size":1.0,"ask":599.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":597.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.375},{"option":"SPY280121C01290000","bid":0.18,"bid_size":596.0,"ask":0.23,"ask_size":596.0,"iv":0.1564,"open_interest":195.0,"volume":0.0,"delta":0.0055,"gamma":0.0001,"vega":0.1742,"theta":-0.0015,"rho":0.065,"theo":0.2261,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.21,"last_trade_time":"2026-02-18T09:51:59","percent_change":0.0,"prev_day_close":0.219999998807907},{"option":"SPY280121P01290000","bid":604.89,"bid_size":1.0,"ask":609.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":607.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.375},{"option":"SPY280121C01300000","bid":0.18,"bid_size":5.0,"ask":0.22,"ask_size":596.0,"iv":0.1578,"open_interest":560.0,"volume":0.0,"delta":0.0053,"gamma":0.0001,"vega":0.1675,"theta":-0.0015,"rho":0.0622,"theo":0.2167,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.2,"last_trade_time":"2026-02-18T09:51:59","percent_change":0.0,"prev_day_close":0.21000000089407},{"option":"SPY280121P01300000","bid":614.89,"bid_size":1.0,"ask":619.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":617.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.375},{"option":"SPY280121C01310000","bid":0.16,"bid_size":596.0,"ask":0.21,"ask_size":193.0,"iv":0.1584,"open_interest":203.0,"volume":0.0,"delta":0.0051,"gamma":0.0001,"vega":0.1614,"theta":-0.0014,"rho":0.0595,"theo":0.2081,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.17,"last_trade_time":"2026-02-18T15:18:49","percent_change":0.0,"prev_day_close":0.189999997615814},{"option":"SPY280121P01310000","bid":624.89,"bid_size":1.0,"ask":629.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":627.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.375},{"option":"SPY280121C01320000","bid":0.16,"bid_size":2.0,"ask":0.21,"ask_size":896.0,"iv":0.1601,"open_interest":236.0,"volume":0.0,"delta":0.0048,"gamma":0.0001,"vega":0.1556,"theta":-0.0014,"rho":0.057,"theo":0.2001,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.18,"last_trade_time":"2026-02-18T15:19:21","percent_change":0.0,"prev_day_close":0.184999994933605},{"option":"SPY280121P01320000","bid":634.89,"bid_size":1.0,"ask":639.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":637.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.375},{"option":"SPY280121C01330000","bid":0.15,"bid_size":596.0,"ask":0.2,"ask_size":896.0,"iv":0.161,"open_interest":1662.0,"volume":0.0,"delta":0.0047,"gamma":0.0001,"vega":0.1502,"theta":-0.0014,"rho":0.0547,"theo":0.1927,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:27:36","percent_change":0.0,"prev_day_close":0.179999999701977},{"option":"SPY280121P01330000","bid":644.89,"bid_size":1.0,"ask":649.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":647.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.375},{"option":"SPY280121C01340000","bid":0.14,"bid_size":596.0,"ask":0.18,"ask_size":25.0,"iv":0.1613,"open_interest":6832.0,"volume":0.0,"delta":0.0045,"gamma":0.0001,"vega":0.1452,"theta":-0.0013,"rho":0.0526,"theo":0.1859,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.16,"last_trade_time":"2026-02-18T15:28:08","percent_change":0.0,"prev_day_close":0.179999999701977},{"option":"SPY280121P01340000","bid":654.89,"bid_size":1.0,"ask":659.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0728,"rho":0.0,"theo":657.2758,"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":654.375},{"option":"SPY280616C00050000","bid":630.5,"bid_size":20.0,"ask":635.28,"ask_size":1.0,"iv":1.1738,"open_interest":26.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0355,"theo":632.7632,"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":635.950012207031},{"option":"SPY280616P00050000","bid":0.08,"bid_size":482.0,"ask":0.13,"ask_size":482.0,"iv":0.6249,"open_interest":140.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0202,"theta":-0.0007,"rho":-0.0107,"theo":0.1164,"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":625.5,"bid_size":20.0,"ask":630.3,"ask_size":1.0,"iv":1.1029,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.039,"theo":627.7781,"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":630.964996337891},{"option":"SPY280616P00055000","bid":0.1,"bid_size":482.0,"ask":0.15,"ask_size":482.0,"iv":0.6118,"open_interest":0.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0238,"theta":-0.0008,"rho":-0.0127,"theo":0.1366,"change":0.0,"open":0.0,"high":0.0,"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":620.5,"bid_size":20.0,"ask":625.33,"ask_size":1.0,"iv":1.0415,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0426,"theo":622.7931,"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":625.985015869141},{"option":"SPY280616P00060000","bid":0.12,"bid_size":482.0,"ask":0.17,"ask_size":482.0,"iv":0.599,"open_interest":22.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0277,"theta":-0.0009,"rho":-0.0149,"theo":0.159,"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":0.144999999552965},{"option":"SPY280616C00065000","bid":615.5,"bid_size":20.0,"ask":620.36,"ask_size":1.0,"iv":0.987,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0461,"theo":617.808,"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":621.014984130859},{"option":"SPY280616P00065000","bid":0.14,"bid_size":482.0,"ask":0.19,"ask_size":482.0,"iv":0.5865,"open_interest":70.0,"volume":0.0,"delta":-0.0009,"gamma":0.0,"vega":0.0319,"theta":-0.001,"rho":-0.0174,"theo":0.1839,"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":610.52,"bid_size":1.0,"ask":615.39,"ask_size":1.0,"iv":0.9397,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0497,"theo":612.8229,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.035003662109},{"option":"SPY280616P00070000","bid":0.17,"bid_size":482.0,"ask":0.22,"ask_size":482.0,"iv":0.5777,"open_interest":256.0,"volume":0.0,"delta":-0.001,"gamma":0.0,"vega":0.0365,"theta":-0.0011,"rho":-0.02,"theo":0.2108,"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":0.195000000298023},{"option":"SPY280616C00075000","bid":605.55,"bid_size":1.0,"ask":610.42,"ask_size":1.0,"iv":0.8975,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0532,"theo":607.8378,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":611.054992675781},{"option":"SPY280616P00075000","bid":0.2,"bid_size":482.0,"ask":0.25,"ask_size":482.0,"iv":0.5686,"open_interest":10.0,"volume":0.0,"delta":-0.0012,"gamma":0.0,"vega":0.0414,"theta":-0.0013,"rho":-0.023,"theo":0.2404,"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":600.59,"bid_size":1.0,"ask":605.46,"ask_size":1.0,"iv":0.8599,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0568,"theo":602.8528,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.070007324219},{"option":"SPY280616P00080000","bid":0.23,"bid_size":482.0,"ask":0.28,"ask_size":482.0,"iv":0.5595,"open_interest":0.0,"volume":0.0,"delta":-0.0014,"gamma":0.0,"vega":0.0468,"theta":-0.0014,"rho":-0.0262,"theo":0.2726,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.255000002682209},{"option":"SPY280616C00085000","bid":595.63,"bid_size":1.0,"ask":600.49,"ask_size":1.0,"iv":0.8247,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0603,"theo":597.8677,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":601.089996337891},{"option":"SPY280616P00085000","bid":0.27,"bid_size":482.0,"ask":0.31,"ask_size":156.0,"iv":0.5514,"open_interest":0.0,"volume":0.0,"delta":-0.0016,"gamma":0.0,"vega":0.0526,"theta":-0.0016,"rho":-0.0297,"theo":0.3073,"change":0.0,"open":0.0,"high":0.0,"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":590.66,"bid_size":1.0,"ask":595.5,"ask_size":20.0,"iv":0.7902,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0639,"theo":592.8826,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.109985351562},{"option":"SPY280616P00090000","bid":0.31,"bid_size":156.0,"ask":0.35,"ask_size":482.0,"iv":0.5441,"open_interest":0.0,"volume":0.0,"delta":-0.0018,"gamma":0.0,"vega":0.059,"theta":-0.0017,"rho":-0.0337,"theo":0.3461,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.325000002980232},{"option":"SPY280616C00095000","bid":585.7,"bid_size":1.0,"ask":590.5,"ask_size":20.0,"iv":0.758,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0674,"theo":587.8976,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":591.135009765625},{"option":"SPY280616P00095000","bid":0.35,"bid_size":482.0,"ask":0.39,"ask_size":482.0,"iv":0.5367,"open_interest":7.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0655,"theta":-0.0019,"rho":-0.0378,"theo":0.3873,"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":580.74,"bid_size":1.0,"ask":585.5,"ask_size":20.0,"iv":0.7278,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.071,"theo":582.9125,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":586.154998779297},{"option":"SPY280616P00100000","bid":0.39,"bid_size":482.0,"ask":0.44,"ask_size":482.0,"iv":0.53,"open_interest":1.0,"volume":0.0,"delta":-0.0022,"gamma":0.0,"vega":0.0724,"theta":-0.0021,"rho":-0.0422,"theo":0.4309,"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":575.78,"bid_size":1.0,"ask":580.5,"ask_size":20.0,"iv":0.699,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0745,"theo":577.9274,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":581.174987792969},{"option":"SPY280616P00105000","bid":0.44,"bid_size":482.0,"ask":0.49,"ask_size":482.0,"iv":0.5238,"open_interest":1.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.0798,"theta":-0.0023,"rho":-0.0468,"theo":0.4782,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.49,"last_trade_time":"2026-02-18T15:32:57","percent_change":0.0,"prev_day_close":0.454999998211861},{"option":"SPY280616C00110000","bid":570.82,"bid_size":1.0,"ask":575.5,"ask_size":20.0,"iv":0.6716,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0781,"theo":572.9423,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.195007324219},{"option":"SPY280616P00110000","bid":0.49,"bid_size":482.0,"ask":0.54,"ask_size":482.0,"iv":0.5175,"open_interest":9.0,"volume":0.0,"delta":-0.0027,"gamma":0.0,"vega":0.0879,"theta":-0.0025,"rho":-0.052,"theo":0.5286,"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":565.85,"bid_size":1.0,"ask":570.5,"ask_size":20.0,"iv":0.6445,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0816,"theo":567.9573,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":571.214996337891},{"option":"SPY280616P00115000","bid":0.55,"bid_size":482.0,"ask":0.6,"ask_size":482.0,"iv":0.5121,"open_interest":0.0,"volume":0.0,"delta":-0.003,"gamma":0.0,"vega":0.0963,"theta":-0.0027,"rho":-0.0575,"theo":0.5824,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.564999997615814},{"option":"SPY280616C00120000","bid":560.87,"bid_size":1.0,"ask":565.5,"ask_size":20.0,"iv":0.6175,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0852,"theo":562.9722,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.225006103516},{"option":"SPY280616P00120000","bid":0.62,"bid_size":156.0,"ask":0.66,"ask_size":482.0,"iv":0.5069,"open_interest":2.0,"volume":0.0,"delta":-0.0033,"gamma":0.0,"vega":0.1053,"theta":-0.0029,"rho":-0.0636,"theo":0.6404,"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":555.88,"bid_size":1.0,"ask":560.5,"ask_size":20.0,"iv":0.5889,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.1412,"theo":557.9871,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":561.230010986328},{"option":"SPY280616P00125000","bid":0.68,"bid_size":482.0,"ask":0.72,"ask_size":156.0,"iv":0.5012,"open_interest":0.0,"volume":0.0,"delta":-0.0036,"gamma":0.0,"vega":0.1143,"theta":-0.0031,"rho":-0.0696,"theo":0.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.695000022649765},{"option":"SPY280616C00130000","bid":550.87,"bid_size":1.0,"ask":555.5,"ask_size":20.0,"iv":0.5594,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0022,"theta":0.0,"rho":0.177,"theo":553.0099,"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":556.225006103516},{"option":"SPY280616P00130000","bid":0.76,"bid_size":156.0,"ask":0.8,"ask_size":482.0,"iv":0.4969,"open_interest":6.0,"volume":0.0,"delta":-0.004,"gamma":0.0,"vega":0.124,"theta":-0.0033,"rho":-0.076,"theo":0.7654,"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":545.83,"bid_size":1.0,"ask":550.5,"ask_size":20.0,"iv":0.5277,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0026,"theta":0.0,"rho":0.4622,"theo":548.0361,"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":551.204986572266},{"option":"SPY280616P00135000","bid":0.83,"bid_size":482.0,"ask":0.87,"ask_size":156.0,"iv":0.4917,"open_interest":7.0,"volume":0.0,"delta":-0.0044,"gamma":0.0,"vega":0.1339,"theta":-0.0036,"rho":-0.0829,"theo":0.8319,"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":0.840000003576279},{"option":"SPY280616C00140000","bid":540.75,"bid_size":1.0,"ask":545.5,"ask_size":20.0,"iv":0.4884,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.0523,"theta":0.0,"rho":1.4478,"theo":543.1151,"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":546.25},{"option":"SPY280616P00140000","bid":0.91,"bid_size":482.0,"ask":0.95,"ask_size":482.0,"iv":0.487,"open_interest":3.0,"volume":0.0,"delta":-0.0048,"gamma":0.0,"vega":0.1448,"theta":-0.0038,"rho":-0.0902,"theo":0.9039,"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":535.67,"bid_size":1.0,"ask":540.5,"ask_size":20.0,"iv":0.3764,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1246,"theta":0.0,"rho":2.2957,"theo":538.383,"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":541.25},{"option":"SPY280616P00145000","bid":0.98,"bid_size":482.0,"ask":1.02,"ask_size":482.0,"iv":0.4815,"open_interest":51.0,"volume":0.0,"delta":-0.0052,"gamma":0.0,"vega":0.1558,"theta":-0.0041,"rho":-0.0978,"theo":0.9783,"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":531.0,"bid_size":10.0,"ask":535.5,"ask_size":10.0,"iv":0.4161,"open_interest":0.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1468,"theta":0.0,"rho":2.5408,"theo":533.7484,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.25},{"option":"SPY280616P00150000","bid":1.06,"bid_size":484.0,"ask":1.1,"ask_size":484.0,"iv":0.4766,"open_interest":429.0,"volume":0.0,"delta":-0.0056,"gamma":0.0,"vega":0.1674,"theta":-0.0043,"rho":-0.1061,"theo":1.0565,"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":526.04,"bid_size":1.0,"ask":530.91,"ask_size":1.0,"iv":0.4058,"open_interest":1.0,"volume":0.0,"delta":1.0,"gamma":0.0,"vega":0.1576,"theta":0.0,"rho":2.702,"theo":529.1387,"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":531.545013427734},{"option":"SPY280616P00155000","bid":1.13,"bid_size":484.0,"ask":1.18,"ask_size":484.0,"iv":0.4714,"open_interest":349.0,"volume":0.0,"delta":-0.006,"gamma":0.0,"vega":0.1792,"theta":-0.0046,"rho":-0.1145,"theo":1.1352,"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":521.5,"bid_size":20.0,"ask":526.32,"ask_size":1.0,"iv":0.415,"open_interest":41.0,"volume":0.0,"delta":0.9996,"gamma":0.0,"vega":0.1782,"theta":0.0,"rho":2.9055,"theo":524.5452,"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":526.959991455078},{"option":"SPY280616P00160000","bid":1.22,"bid_size":157.0,"ask":1.26,"ask_size":484.0,"iv":0.4665,"open_interest":621.0,"volume":0.0,"delta":-0.0065,"gamma":0.0,"vega":0.1916,"theta":-0.0048,"rho":-0.1236,"theo":1.2235,"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":1.22000002861023},{"option":"SPY280616C00165000","bid":517.0,"bid_size":20.0,"ask":521.78,"ask_size":1.0,"iv":0.4214,"open_interest":10.0,"volume":0.0,"delta":0.9992,"gamma":0.0,"vega":0.1913,"theta":0.0,"rho":3.0644,"theo":519.9731,"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":522.25},{"option":"SPY280616P00165000","bid":1.3,"bid_size":486.0,"ask":1.34,"ask_size":486.0,"iv":0.4614,"open_interest":942.0,"volume":0.0,"delta":-0.007,"gamma":0.0,"vega":0.2041,"theta":-0.0051,"rho":-0.1325,"theo":1.3124,"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":512.5,"bid_size":1.0,"ask":517.0,"ask_size":10.0,"iv":0.4145,"open_interest":0.0,"volume":0.0,"delta":0.9987,"gamma":0.0,"vega":0.2069,"theta":0.0,"rho":3.2513,"theo":515.4155,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":517.75},{"option":"SPY280616P00170000","bid":1.39,"bid_size":486.0,"ask":1.43,"ask_size":486.0,"iv":0.4568,"open_interest":0.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":0.2169,"theta":-0.0054,"rho":-0.1421,"theo":1.4027,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.39499998092651},{"option":"SPY280616C00175000","bid":508.0,"bid_size":1.0,"ask":512.5,"ask_size":10.0,"iv":0.4168,"open_interest":0.0,"volume":0.0,"delta":0.9982,"gamma":0.0,"vega":0.2186,"theta":0.0,"rho":3.3831,"theo":510.8717,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":513.25},{"option":"SPY280616P00175000","bid":1.48,"bid_size":488.0,"ask":1.52,"ask_size":158.0,"iv":0.4524,"open_interest":0.0,"volume":0.0,"delta":-0.0081,"gamma":0.0,"vega":0.2304,"theta":-0.0057,"rho":-0.1519,"theo":1.4986,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.48500001430511},{"option":"SPY280616C00180000","bid":503.5,"bid_size":1.0,"ask":508.0,"ask_size":10.0,"iv":0.4175,"open_interest":6.0,"volume":0.0,"delta":0.9977,"gamma":0.0,"vega":0.2376,"theta":0.0,"rho":3.5664,"theo":506.3357,"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":508.75},{"option":"SPY280616P00180000","bid":1.58,"bid_size":488.0,"ask":1.62,"ask_size":488.0,"iv":0.4478,"open_interest":9.0,"volume":0.0,"delta":-0.0086,"gamma":0.0,"vega":0.2447,"theta":-0.006,"rho":-0.1625,"theo":1.5974,"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":1.57499998807907},{"option":"SPY280616C00185000","bid":499.0,"bid_size":1.0,"ask":503.5,"ask_size":10.0,"iv":0.4165,"open_interest":0.0,"volume":0.0,"delta":0.9972,"gamma":0.0,"vega":0.2514,"theta":0.0,"rho":3.7284,"theo":501.8166,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.25},{"option":"SPY280616P00185000","bid":1.68,"bid_size":490.0,"ask":1.72,"ask_size":490.0,"iv":0.4434,"open_interest":0.0,"volume":0.0,"delta":-0.0092,"gamma":0.0001,"vega":0.2591,"theta":-0.0063,"rho":-0.1731,"theo":1.7003,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.67500001192093},{"option":"SPY280616C00190000","bid":494.5,"bid_size":1.0,"ask":499.0,"ask_size":10.0,"iv":0.4147,"open_interest":0.0,"volume":0.0,"delta":0.9966,"gamma":0.0001,"vega":0.268,"theta":0.0,"rho":3.9512,"theo":497.308,"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":499.75},{"option":"SPY280616P00190000","bid":1.78,"bid_size":490.0,"ask":1.82,"ask_size":159.0,"iv":0.4392,"open_interest":10.0,"volume":0.0,"delta":-0.0098,"gamma":0.0001,"vega":0.2741,"theta":-0.0066,"rho":-0.1848,"theo":1.8065,"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":490.0,"bid_size":1.0,"ask":494.5,"ask_size":10.0,"iv":0.4118,"open_interest":1.0,"volume":0.0,"delta":0.996,"gamma":0.0001,"vega":0.2853,"theta":0.0,"rho":4.1451,"theo":492.8188,"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":495.25},{"option":"SPY280616P00195000","bid":1.89,"bid_size":492.0,"ask":1.93,"ask_size":492.0,"iv":0.435,"open_interest":2.0,"volume":0.0,"delta":-0.0104,"gamma":0.0001,"vega":0.2898,"theta":-0.0069,"rho":-0.1962,"theo":1.916,"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":1.88499999046326},{"option":"SPY280616C00200000","bid":485.5,"bid_size":1.0,"ask":490.0,"ask_size":10.0,"iv":0.4081,"open_interest":21.0,"volume":0.0,"delta":0.9954,"gamma":0.0001,"vega":0.3008,"theta":0.0,"rho":4.2391,"theo":488.343,"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":490.75},{"option":"SPY280616P00200000","bid":2.0,"bid_size":492.0,"ask":2.05,"ask_size":492.0,"iv":0.4309,"open_interest":49.0,"volume":0.0,"delta":-0.0111,"gamma":0.0001,"vega":0.305,"theta":-0.0072,"rho":-0.2089,"theo":2.0278,"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":1.99500000476837},{"option":"SPY280616C00205000","bid":481.0,"bid_size":1.0,"ask":485.5,"ask_size":10.0,"iv":0.4043,"open_interest":0.0,"volume":0.0,"delta":0.9947,"gamma":0.0001,"vega":0.3166,"theta":0.0,"rho":4.3327,"theo":483.8709,"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":486.25},{"option":"SPY280616P00205000","bid":2.12,"bid_size":494.0,"ask":2.16,"ask_size":494.0,"iv":0.4268,"open_interest":1550.0,"volume":0.0,"delta":-0.0118,"gamma":0.0001,"vega":0.3208,"theta":-0.0075,"rho":-0.2209,"theo":2.145,"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":2.11500000953674},{"option":"SPY280616C00210000","bid":476.52,"bid_size":1.0,"ask":481.0,"ask_size":10.0,"iv":0.4008,"open_interest":0.0,"volume":0.0,"delta":0.994,"gamma":0.0001,"vega":0.3328,"theta":0.0,"rho":4.4259,"theo":479.4023,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":481.755004882812},{"option":"SPY280616P00210000","bid":2.24,"bid_size":494.0,"ask":2.28,"ask_size":494.0,"iv":0.4229,"open_interest":4.0,"volume":0.0,"delta":-0.0125,"gamma":0.0001,"vega":0.3372,"theta":-0.0078,"rho":-0.2336,"theo":2.2656,"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":2.22500002384186},{"option":"SPY280616C00215000","bid":472.05,"bid_size":1.0,"ask":476.92,"ask_size":1.0,"iv":0.4048,"open_interest":0.0,"volume":0.0,"delta":0.9933,"gamma":0.0001,"vega":0.3493,"theta":0.0,"rho":4.5187,"theo":474.9372,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":477.270004272461},{"option":"SPY280616P00215000","bid":2.36,"bid_size":496.0,"ask":2.4,"ask_size":161.0,"iv":0.4189,"open_interest":8.0,"volume":0.0,"delta":-0.0132,"gamma":0.0001,"vega":0.354,"theta":-0.0081,"rho":-0.2475,"theo":2.3924,"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":2.35000002384186},{"option":"SPY280616C00220000","bid":467.58,"bid_size":1.0,"ask":472.45,"ask_size":1.0,"iv":0.4014,"open_interest":0.0,"volume":0.0,"delta":0.9926,"gamma":0.0001,"vega":0.3662,"theta":0.0,"rho":4.6111,"theo":470.4757,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":472.785003662109},{"option":"SPY280616P00220000","bid":2.49,"bid_size":496.0,"ask":2.53,"ask_size":496.0,"iv":0.4151,"open_interest":20.0,"volume":0.0,"delta":-0.014,"gamma":0.0001,"vega":0.3713,"theta":-0.0084,"rho":-0.2609,"theo":2.5204,"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":2.47500002384186},{"option":"SPY280616C00225000","bid":463.12,"bid_size":1.0,"ask":467.99,"ask_size":1.0,"iv":0.3982,"open_interest":11.0,"volume":0.0,"delta":0.9918,"gamma":0.0001,"vega":0.3836,"theta":0.0,"rho":4.703,"theo":466.0178,"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":468.304992675781},{"option":"SPY280616P00225000","bid":2.62,"bid_size":498.0,"ask":2.66,"ask_size":161.0,"iv":0.4113,"open_interest":28.0,"volume":0.0,"delta":-0.0148,"gamma":0.0001,"vega":0.3895,"theta":-0.0088,"rho":-0.2757,"theo":2.652,"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":2.60500001907349},{"option":"SPY280616C00230000","bid":458.67,"bid_size":1.0,"ask":463.5,"ask_size":20.0,"iv":0.3947,"open_interest":0.0,"volume":0.0,"delta":0.991,"gamma":0.0001,"vega":0.4015,"theta":0.0,"rho":4.7944,"theo":461.5635,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.074996948242},{"option":"SPY280616P00230000","bid":2.75,"bid_size":500.0,"ask":2.8,"ask_size":500.0,"iv":0.4075,"open_interest":15.0,"volume":0.0,"delta":-0.0156,"gamma":0.0001,"vega":0.4077,"theta":-0.0091,"rho":-0.2899,"theo":2.7882,"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":2.73500001430511},{"option":"SPY280616C00235000","bid":454.22,"bid_size":1.0,"ask":459.0,"ask_size":20.0,"iv":0.3909,"open_interest":0.0,"volume":0.0,"delta":0.9902,"gamma":0.0001,"vega":0.4199,"theta":0.0,"rho":4.8852,"theo":457.1129,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":459.600006103516},{"option":"SPY280616P00235000","bid":2.89,"bid_size":500.0,"ask":2.94,"ask_size":500.0,"iv":0.4039,"open_interest":0.0,"volume":0.0,"delta":-0.0164,"gamma":0.0001,"vega":0.4264,"theta":-0.0094,"rho":-0.3054,"theo":2.9271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.875},{"option":"SPY280616C00240000","bid":449.77,"bid_size":1.0,"ask":454.5,"ask_size":20.0,"iv":0.3871,"open_interest":0.0,"volume":0.0,"delta":0.9893,"gamma":0.0001,"vega":0.4388,"theta":0.0,"rho":4.9755,"theo":452.6662,"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":455.125},{"option":"SPY280616P00240000","bid":3.03,"bid_size":502.0,"ask":3.08,"ask_size":163.0,"iv":0.4002,"open_interest":2.0,"volume":0.0,"delta":-0.0173,"gamma":0.0001,"vega":0.4462,"theta":-0.0098,"rho":-0.3205,"theo":3.0706,"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":3.01499998569488},{"option":"SPY280616C00245000","bid":445.32,"bid_size":1.0,"ask":450.0,"ask_size":20.0,"iv":0.3833,"open_interest":0.0,"volume":0.0,"delta":0.9885,"gamma":0.0001,"vega":0.4582,"theta":0.0,"rho":5.0651,"theo":448.2234,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":450.649993896484},{"option":"SPY280616P00245000","bid":3.18,"bid_size":504.0,"ask":3.23,"ask_size":504.0,"iv":0.3966,"open_interest":1.0,"volume":0.0,"delta":-0.0182,"gamma":0.0001,"vega":0.466,"theta":-0.0101,"rho":-0.3372,"theo":3.2191,"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":3.16000008583069},{"option":"SPY280616C00250000","bid":440.88,"bid_size":1.0,"ask":445.5,"ask_size":20.0,"iv":0.3796,"open_interest":4.0,"volume":0.0,"delta":0.9876,"gamma":0.0001,"vega":0.4779,"theta":0.0,"rho":5.1541,"theo":443.7847,"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":446.179992675781},{"option":"SPY280616P00250000","bid":3.33,"bid_size":504.0,"ask":3.38,"ask_size":504.0,"iv":0.3931,"open_interest":15.0,"volume":382.0,"delta":-0.0191,"gamma":0.0001,"vega":0.4852,"theta":-0.0104,"rho":-0.3535,"theo":3.3714,"change":0.03,"open":3.34,"high":3.34,"low":3.34,"tick":"no_change","last_trade_price":3.34,"last_trade_time":"2026-02-19T12:07:23","percent_change":0.906346,"prev_day_close":3.30999994277954},{"option":"SPY280616C00255000","bid":436.5,"bid_size":1.0,"ask":441.0,"ask_size":10.0,"iv":0.3766,"open_interest":0.0,"volume":0.0,"delta":0.9866,"gamma":0.0001,"vega":0.4979,"theta":0.0,"rho":5.2426,"theo":439.3501,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":441.75},{"option":"SPY280616P00255000","bid":3.49,"bid_size":506.0,"ask":3.54,"ask_size":164.0,"iv":0.3896,"open_interest":0.0,"volume":0.0,"delta":-0.02,"gamma":0.0001,"vega":0.5054,"theta":-0.0108,"rho":-0.3701,"theo":3.5267,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":3.46000003814697},{"option":"SPY280616C00260000","bid":432.02,"bid_size":1.0,"ask":436.5,"ask_size":10.0,"iv":0.3723,"open_interest":0.0,"volume":0.0,"delta":0.9857,"gamma":0.0001,"vega":0.5183,"theta":0.0,"rho":5.3307,"theo":434.9198,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":437.25},{"option":"SPY280616P00260000","bid":3.65,"bid_size":504.0,"ask":3.71,"ask_size":504.0,"iv":0.3862,"open_interest":10.0,"volume":0.0,"delta":-0.021,"gamma":0.0001,"vega":0.5261,"theta":-0.0111,"rho":-0.3879,"theo":3.6874,"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":3.62000000476837},{"option":"SPY280616C00265000","bid":427.59,"bid_size":1.0,"ask":432.46,"ask_size":1.0,"iv":0.3735,"open_interest":0.0,"volume":0.0,"delta":0.9847,"gamma":0.0001,"vega":0.5391,"theta":0.0,"rho":5.4183,"theo":430.4937,"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":432.779998779297},{"option":"SPY280616P00265000","bid":3.81,"bid_size":500.0,"ask":3.87,"ask_size":500.0,"iv":0.3828,"open_interest":2090.0,"volume":0.0,"delta":-0.0221,"gamma":0.0001,"vega":0.5472,"theta":-0.0115,"rho":-0.4056,"theo":3.8532,"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":3.77999997138977},{"option":"SPY280616C00270000","bid":423.17,"bid_size":1.0,"ask":428.0,"ask_size":20.0,"iv":0.3702,"open_interest":0.0,"volume":0.0,"delta":0.9836,"gamma":0.0001,"vega":0.5602,"theta":0.0,"rho":5.5053,"theo":426.0721,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":428.315002441406},{"option":"SPY280616P00270000","bid":3.98,"bid_size":496.0,"ask":4.04,"ask_size":496.0,"iv":0.3794,"open_interest":2.0,"volume":0.0,"delta":-0.0231,"gamma":0.0001,"vega":0.5685,"theta":-0.0118,"rho":-0.4229,"theo":4.0178,"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":3.95000004768372},{"option":"SPY280616C00275000","bid":418.75,"bid_size":1.0,"ask":423.5,"ask_size":20.0,"iv":0.3664,"open_interest":0.0,"volume":0.0,"delta":0.9826,"gamma":0.0001,"vega":0.582,"theta":0.0,"rho":5.5918,"theo":421.655,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.104995727539},{"option":"SPY280616P00275000","bid":4.16,"bid_size":492.0,"ask":4.22,"ask_size":492.0,"iv":0.3761,"open_interest":20.0,"volume":0.0,"delta":-0.0242,"gamma":0.0001,"vega":0.5918,"theta":-0.0122,"rho":-0.4437,"theo":4.1965,"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":4.11500000953674},{"option":"SPY280616C00280000","bid":414.34,"bid_size":1.0,"ask":419.0,"ask_size":20.0,"iv":0.3626,"open_interest":0.0,"volume":0.0,"delta":0.9815,"gamma":0.0001,"vega":0.6043,"theta":0.0,"rho":5.6777,"theo":417.2425,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":419.645004272461},{"option":"SPY280616P00280000","bid":4.34,"bid_size":488.0,"ask":4.4,"ask_size":490.0,"iv":0.3729,"open_interest":18.0,"volume":0.0,"delta":-0.0253,"gamma":0.0002,"vega":0.6142,"theta":-0.0125,"rho":-0.4621,"theo":4.3705,"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":4.29500007629394},{"option":"SPY280616C00285000","bid":409.93,"bid_size":1.0,"ask":414.5,"ask_size":20.0,"iv":0.3589,"open_interest":0.0,"volume":0.0,"delta":0.9804,"gamma":0.0002,"vega":0.6272,"theta":0.0,"rho":5.7628,"theo":412.8349,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":415.190002441406},{"option":"SPY280616P00285000","bid":4.52,"bid_size":484.0,"ask":4.58,"ask_size":484.0,"iv":0.3696,"open_interest":4.0,"volume":0.0,"delta":-0.0265,"gamma":0.0002,"vega":0.6379,"theta":-0.0129,"rho":-0.484,"theo":4.5585,"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":4.47500014305115},{"option":"SPY280616C00290000","bid":405.53,"bid_size":1.0,"ask":410.0,"ask_size":10.0,"iv":0.3553,"open_interest":0.0,"volume":0.0,"delta":0.9792,"gamma":0.0002,"vega":0.6507,"theta":0.0,"rho":5.8471,"theo":408.4324,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":410.75},{"option":"SPY280616P00290000","bid":4.71,"bid_size":480.0,"ask":4.77,"ask_size":480.0,"iv":0.3664,"open_interest":0.0,"volume":0.0,"delta":-0.0277,"gamma":0.0002,"vega":0.6629,"theta":-0.0133,"rho":-0.5045,"theo":4.7498,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":4.65499997138977},{"option":"SPY280616C00295000","bid":401.13,"bid_size":1.0,"ask":406.0,"ask_size":20.0,"iv":0.3558,"open_interest":0.0,"volume":0.0,"delta":0.978,"gamma":0.0002,"vega":0.6748,"theta":0.0,"rho":5.9305,"theo":404.0352,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":406.285003662109},{"option":"SPY280616P00295000","bid":4.9,"bid_size":476.0,"ask":4.97,"ask_size":476.0,"iv":0.3631,"open_interest":1.0,"volume":0.0,"delta":-0.0289,"gamma":0.0002,"vega":0.6878,"theta":-0.0136,"rho":-0.5257,"theo":4.9435,"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":4.84500002861023},{"option":"SPY280616C00300000","bid":396.74,"bid_size":1.0,"ask":401.5,"ask_size":20.0,"iv":0.3521,"open_interest":20.0,"volume":0.0,"delta":0.9768,"gamma":0.0002,"vega":0.6994,"theta":0.0,"rho":6.0132,"theo":399.6436,"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":402.085006713867},{"option":"SPY280616P00300000","bid":5.1,"bid_size":472.0,"ask":5.17,"ask_size":472.0,"iv":0.36,"open_interest":19.0,"volume":0.0,"delta":-0.0302,"gamma":0.0002,"vega":0.7112,"theta":-0.014,"rho":-0.5498,"theo":5.1409,"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":5.03999996185303},{"option":"SPY280616C00305000","bid":392.35,"bid_size":1.0,"ask":397.0,"ask_size":20.0,"iv":0.3484,"open_interest":0.0,"volume":0.0,"delta":0.9755,"gamma":0.0002,"vega":0.7244,"theta":0.0,"rho":6.095,"theo":395.2579,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":397.639999389648},{"option":"SPY280616P00305000","bid":5.31,"bid_size":468.0,"ask":5.38,"ask_size":152.0,"iv":0.357,"open_interest":256.0,"volume":0.0,"delta":-0.0315,"gamma":0.0002,"vega":0.7368,"theta":-0.0144,"rho":-0.5702,"theo":5.3523,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":5.13,"last_trade_time":"2026-02-18T13:21:57","percent_change":0.0,"prev_day_close":5.24000000953674},{"option":"SPY280616C00310000","bid":388.0,"bid_size":10.0,"ask":392.5,"ask_size":10.0,"iv":0.345,"open_interest":0.0,"volume":0.0,"delta":0.9742,"gamma":0.0002,"vega":0.7498,"theta":0.0,"rho":6.1762,"theo":390.8781,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":393.195007324219},{"option":"SPY280616P00310000","bid":5.52,"bid_size":462.0,"ask":5.6,"ask_size":462.0,"iv":0.3539,"open_interest":5.0,"volume":0.0,"delta":-0.0328,"gamma":0.0002,"vega":0.7623,"theta":-0.0148,"rho":-0.5933,"theo":5.5614,"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":5.44999980926514},{"option":"SPY280616C00315000","bid":383.6,"bid_size":1.0,"ask":388.47,"ask_size":1.0,"iv":0.3445,"open_interest":0.0,"volume":0.0,"delta":0.9728,"gamma":0.0002,"vega":0.7756,"theta":0.0,"rho":6.2567,"theo":386.5045,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":388.755004882812},{"option":"SPY280616P00315000","bid":5.74,"bid_size":510.0,"ask":5.82,"ask_size":510.0,"iv":0.3509,"open_interest":3.0,"volume":0.0,"delta":-0.0343,"gamma":0.0002,"vega":0.7881,"theta":-0.0152,"rho":-0.6195,"theo":5.7811,"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":5.66499996185303},{"option":"SPY280616C00320000","bid":379.23,"bid_size":1.0,"ask":384.0,"ask_size":20.0,"iv":0.3411,"open_interest":0.0,"volume":0.0,"delta":0.9714,"gamma":0.0002,"vega":0.8018,"theta":0.0,"rho":6.3365,"theo":382.1374,"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":384.565002441406},{"option":"SPY280616P00320000","bid":5.97,"bid_size":624.0,"ask":6.05,"ask_size":505.0,"iv":0.348,"open_interest":167.0,"volume":0.0,"delta":-0.0357,"gamma":0.0002,"vega":0.815,"theta":-0.0156,"rho":-0.6432,"theo":6.0075,"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":5.88499999046326},{"option":"SPY280616C00325000","bid":374.87,"bid_size":1.0,"ask":379.5,"ask_size":20.0,"iv":0.3375,"open_interest":0.0,"volume":0.0,"delta":0.9699,"gamma":0.0002,"vega":0.8286,"theta":0.0,"rho":6.4155,"theo":377.7768,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":380.134994506836},{"option":"SPY280616P00325000","bid":6.2,"bid_size":511.0,"ask":6.28,"ask_size":563.0,"iv":0.3451,"open_interest":143.0,"volume":0.0,"delta":-0.0372,"gamma":0.0002,"vega":0.8432,"theta":-0.016,"rho":-0.6683,"theo":6.2444,"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":6.11500000953674},{"option":"SPY280616C00330000","bid":370.52,"bid_size":1.0,"ask":375.0,"ask_size":10.0,"iv":0.3339,"open_interest":0.0,"volume":0.0,"delta":0.9684,"gamma":0.0002,"vega":0.8561,"theta":0.0,"rho":6.4938,"theo":373.4231,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":375.705001831055},{"option":"SPY280616P00330000","bid":6.44,"bid_size":507.0,"ask":6.53,"ask_size":497.0,"iv":0.3423,"open_interest":13.0,"volume":0.0,"delta":-0.0388,"gamma":0.0002,"vega":0.872,"theta":-0.0164,"rho":-0.6959,"theo":6.4848,"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":6.34500002861023},{"option":"SPY280616C00335000","bid":366.17,"bid_size":1.0,"ask":371.0,"ask_size":20.0,"iv":0.3335,"open_interest":0.0,"volume":0.0,"delta":0.9669,"gamma":0.0002,"vega":0.8843,"theta":0.0,"rho":6.571,"theo":369.0766,"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":371.274993896484},{"option":"SPY280616P00335000","bid":6.69,"bid_size":492.0,"ask":6.78,"ask_size":487.0,"iv":0.3394,"open_interest":0.0,"volume":0.0,"delta":-0.0404,"gamma":0.0002,"vega":0.9006,"theta":-0.0168,"rho":-0.7228,"theo":6.7327,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":6.58999991416931},{"option":"SPY280616C00340000","bid":361.83,"bid_size":1.0,"ask":366.5,"ask_size":20.0,"iv":0.3299,"open_interest":1.0,"volume":0.0,"delta":0.9653,"gamma":0.0003,"vega":0.9133,"theta":0.0,"rho":6.6472,"theo":364.7375,"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":367.104995727539},{"option":"SPY280616P00340000","bid":6.95,"bid_size":204.0,"ask":7.03,"ask_size":194.0,"iv":0.3366,"open_interest":59.0,"volume":0.0,"delta":-0.042,"gamma":0.0003,"vega":0.9318,"theta":-0.0172,"rho":-0.753,"theo":6.9887,"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":6.83999991416931},{"option":"SPY280616C00345000","bid":357.5,"bid_size":1.0,"ask":362.0,"ask_size":20.0,"iv":0.3264,"open_interest":0.0,"volume":0.0,"delta":0.9636,"gamma":0.0003,"vega":0.943,"theta":0.0,"rho":6.7223,"theo":360.4062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":362.684997558594},{"option":"SPY280616P00345000","bid":7.21,"bid_size":488.0,"ask":7.3,"ask_size":538.0,"iv":0.3338,"open_interest":3.0,"volume":0.0,"delta":-0.0437,"gamma":0.0003,"vega":0.9631,"theta":-0.0176,"rho":-0.78,"theo":7.2529,"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":7.10000014305115},{"option":"SPY280616C00350000","bid":353.17,"bid_size":1.0,"ask":358.0,"ask_size":20.0,"iv":0.3256,"open_interest":18.0,"volume":0.0,"delta":0.9619,"gamma":0.0003,"vega":0.9733,"theta":0.0,"rho":6.7961,"theo":356.0831,"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":358.270004272461},{"option":"SPY280616P00350000","bid":7.48,"bid_size":482.0,"ask":7.58,"ask_size":530.0,"iv":0.3312,"open_interest":65.0,"volume":0.0,"delta":-0.0455,"gamma":0.0003,"vega":0.9934,"theta":-0.018,"rho":-0.8133,"theo":7.5217,"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":7.35999989509582},{"option":"SPY280616C00355000","bid":348.86,"bid_size":1.0,"ask":353.5,"ask_size":20.0,"iv":0.3222,"open_interest":0.0,"volume":0.0,"delta":0.9602,"gamma":0.0003,"vega":1.0043,"theta":0.0,"rho":6.8687,"theo":351.7686,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.104995727539},{"option":"SPY280616P00355000","bid":7.77,"bid_size":480.0,"ask":7.86,"ask_size":187.0,"iv":0.3284,"open_interest":10.0,"volume":0.0,"delta":-0.0473,"gamma":0.0003,"vega":1.0233,"theta":-0.0185,"rho":-0.8426,"theo":7.805,"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":7.63499999046326},{"option":"SPY280616C00360000","bid":344.56,"bid_size":1.0,"ask":349.43,"ask_size":1.0,"iv":0.321,"open_interest":2.0,"volume":0.0,"delta":0.9584,"gamma":0.0003,"vega":1.0358,"theta":0.0,"rho":6.9403,"theo":347.4629,"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":349.699996948242},{"option":"SPY280616P00360000","bid":8.06,"bid_size":471.0,"ask":8.16,"ask_size":515.0,"iv":0.3259,"open_interest":17.0,"volume":0.0,"delta":-0.0492,"gamma":0.0003,"vega":1.0561,"theta":-0.0189,"rho":-0.8736,"theo":8.1021,"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":7.92000007629394},{"option":"SPY280616C00365000","bid":340.26,"bid_size":1.0,"ask":345.0,"ask_size":20.0,"iv":0.3178,"open_interest":1.0,"volume":0.0,"delta":0.9565,"gamma":0.0003,"vega":1.0677,"theta":0.0,"rho":7.0107,"theo":343.1664,"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":345.544998168945},{"option":"SPY280616P00365000","bid":8.36,"bid_size":458.0,"ask":8.46,"ask_size":548.0,"iv":0.3232,"open_interest":1.0,"volume":0.0,"delta":-0.0512,"gamma":0.0003,"vega":1.0886,"theta":-0.0193,"rho":-0.9044,"theo":8.4009,"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":8.21500015258789},{"option":"SPY280616C00370000","bid":335.97,"bid_size":1.0,"ask":340.5,"ask_size":20.0,"iv":0.3144,"open_interest":6.0,"volume":0.0,"delta":0.9546,"gamma":0.0003,"vega":1.1001,"theta":0.0,"rho":7.0803,"theo":338.8794,"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":341.149993896484},{"option":"SPY280616P00370000","bid":8.67,"bid_size":457.0,"ask":8.77,"ask_size":192.0,"iv":0.3206,"open_interest":13.0,"volume":0.0,"delta":-0.0532,"gamma":0.0003,"vega":1.1205,"theta":-0.0198,"rho":-0.9405,"theo":8.7077,"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":8.5149998664856},{"option":"SPY280616C00375000","bid":331.7,"bid_size":1.0,"ask":336.5,"ask_size":20.0,"iv":0.3134,"open_interest":7.0,"volume":0.0,"delta":0.9526,"gamma":0.0003,"vega":1.133,"theta":0.0,"rho":7.1488,"theo":334.6021,"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":336.755004882812},{"option":"SPY280616P00375000","bid":8.99,"bid_size":439.0,"ask":9.1,"ask_size":543.0,"iv":0.3182,"open_interest":124.0,"volume":0.0,"delta":-0.0553,"gamma":0.0004,"vega":1.1548,"theta":-0.0202,"rho":-0.9736,"theo":9.0344,"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":8.83000040054321},{"option":"SPY280616C00380000","bid":327.43,"bid_size":1.0,"ask":332.0,"ask_size":20.0,"iv":0.31,"open_interest":1.0,"volume":0.0,"delta":0.9505,"gamma":0.0004,"vega":1.1666,"theta":0.0,"rho":7.2163,"theo":330.3348,"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":332.619995117188},{"option":"SPY280616P00380000","bid":9.33,"bid_size":192.0,"ask":9.43,"ask_size":188.0,"iv":0.3157,"open_interest":2.0,"volume":0.0,"delta":-0.0574,"gamma":0.0004,"vega":1.1903,"theta":-0.0207,"rho":-1.0103,"theo":9.3633,"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":9.15000009536743},{"option":"SPY280616C00385000","bid":323.18,"bid_size":1.0,"ask":328.0,"ask_size":20.0,"iv":0.3088,"open_interest":66.0,"volume":0.0,"delta":0.9484,"gamma":0.0004,"vega":1.2009,"theta":0.0,"rho":7.2827,"theo":326.0778,"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":328.235000610352},{"option":"SPY280616P00385000","bid":9.67,"bid_size":136.0,"ask":9.78,"ask_size":438.0,"iv":0.3133,"open_interest":1.0,"volume":0.0,"delta":-0.0596,"gamma":0.0004,"vega":1.2263,"theta":-0.0212,"rho":-1.0473,"theo":9.7073,"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":9.4850001335144},{"option":"SPY280616C00390000","bid":318.93,"bid_size":1.0,"ask":323.5,"ask_size":20.0,"iv":0.3054,"open_interest":7.0,"volume":0.0,"delta":0.9462,"gamma":0.0004,"vega":1.236,"theta":0.0,"rho":7.3477,"theo":321.8314,"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":324.104995727539},{"option":"SPY280616P00390000","bid":10.02,"bid_size":151.0,"ask":10.13,"ask_size":493.0,"iv":0.3108,"open_interest":8.0,"volume":0.0,"delta":-0.0619,"gamma":0.0004,"vega":1.2632,"theta":-0.0216,"rho":-1.0833,"theo":10.0587,"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":9.83000040054321},{"option":"SPY280616C00395000","bid":314.69,"bid_size":1.0,"ask":319.5,"ask_size":20.0,"iv":0.3042,"open_interest":9.0,"volume":0.0,"delta":0.9439,"gamma":0.0004,"vega":1.272,"theta":0.0,"rho":7.4111,"theo":317.596,"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":319.735000610352},{"option":"SPY280616P00395000","bid":10.39,"bid_size":435.0,"ask":10.5,"ask_size":493.0,"iv":0.3085,"open_interest":7.0,"volume":0.0,"delta":-0.0643,"gamma":0.0004,"vega":1.3016,"theta":-0.0221,"rho":-1.1237,"theo":10.4251,"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":10.1849999427795},{"option":"SPY280616C00400000","bid":310.47,"bid_size":1.0,"ask":315.0,"ask_size":20.0,"iv":0.3008,"open_interest":398.0,"volume":18.0,"delta":0.9416,"gamma":0.0004,"vega":1.3088,"theta":0.0,"rho":7.4729,"theo":313.3721,"change":-2.4,"open":313.22,"high":313.22,"low":313.22,"tick":"down","last_trade_price":313.22,"last_trade_time":"2026-02-19T09:37:30","percent_change":-0.760407,"prev_day_close":315.619995117188},{"option":"SPY280616P00400000","bid":10.77,"bid_size":133.0,"ask":10.88,"ask_size":496.0,"iv":0.3061,"open_interest":53.0,"volume":384.0,"delta":-0.0667,"gamma":0.0004,"vega":1.3398,"theta":-0.0226,"rho":-1.1634,"theo":10.8031,"change":0.175,"open":10.73,"high":10.73,"low":10.73,"tick":"no_change","last_trade_price":10.73,"last_trade_time":"2026-02-19T10:28:33","percent_change":1.65798,"prev_day_close":10.5549998283386},{"option":"SPY280616C00405000","bid":306.26,"bid_size":1.0,"ask":311.0,"ask_size":20.0,"iv":0.2995,"open_interest":0.0,"volume":0.0,"delta":0.9392,"gamma":0.0004,"vega":1.3464,"theta":0.0,"rho":7.5331,"theo":309.16,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":311.255004882812},{"option":"SPY280616P00405000","bid":11.15,"bid_size":441.0,"ask":11.27,"ask_size":480.0,"iv":0.3038,"open_interest":8.0,"volume":0.0,"delta":-0.0692,"gamma":0.0004,"vega":1.3759,"theta":-0.023,"rho":-1.2102,"theo":11.1951,"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":10.9299998283386},{"option":"SPY280616C00410000","bid":302.06,"bid_size":1.0,"ask":306.5,"ask_size":20.0,"iv":0.2962,"open_interest":15.0,"volume":0.0,"delta":0.9367,"gamma":0.0004,"vega":1.3845,"theta":0.0,"rho":7.5916,"theo":304.9602,"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":307.149993896484},{"option":"SPY280616P00410000","bid":11.56,"bid_size":131.0,"ask":11.68,"ask_size":423.0,"iv":0.3015,"open_interest":7.0,"volume":0.0,"delta":-0.0718,"gamma":0.0004,"vega":1.4144,"theta":-0.0235,"rho":-1.2488,"theo":11.5947,"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":11.3200001716614},{"option":"SPY280616C00415000","bid":297.87,"bid_size":1.0,"ask":302.5,"ask_size":20.0,"iv":0.2948,"open_interest":1.0,"volume":0.0,"delta":0.9342,"gamma":0.0004,"vega":1.4231,"theta":0.0,"rho":7.6487,"theo":300.773,"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":302.800003051758},{"option":"SPY280616P00415000","bid":11.97,"bid_size":146.0,"ask":12.09,"ask_size":490.0,"iv":0.2992,"open_interest":5.0,"volume":0.0,"delta":-0.0745,"gamma":0.0005,"vega":1.4545,"theta":-0.024,"rho":-1.29,"theo":12.0157,"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":11.7249999046326},{"option":"SPY280616C00420000","bid":293.7,"bid_size":1.0,"ask":298.5,"ask_size":20.0,"iv":0.2933,"open_interest":4.0,"volume":0.0,"delta":0.9315,"gamma":0.0005,"vega":1.4621,"theta":0.0,"rho":7.7044,"theo":296.5988,"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":298.710006713867},{"option":"SPY280616P00420000","bid":12.4,"bid_size":130.0,"ask":12.52,"ask_size":470.0,"iv":0.297,"open_interest":14.0,"volume":0.0,"delta":-0.0773,"gamma":0.0005,"vega":1.4927,"theta":-0.0245,"rho":-1.3368,"theo":12.4466,"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":12.1399998664856},{"option":"SPY280616C00425000","bid":289.54,"bid_size":1.0,"ask":294.0,"ask_size":20.0,"iv":0.2901,"open_interest":29.0,"volume":0.0,"delta":0.9288,"gamma":0.0005,"vega":1.5014,"theta":0.0,"rho":7.759,"theo":292.4378,"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":294.619995117188},{"option":"SPY280616P00425000","bid":12.84,"bid_size":422.0,"ask":12.97,"ask_size":412.0,"iv":0.2948,"open_interest":13.0,"volume":0.0,"delta":-0.0801,"gamma":0.0005,"vega":1.5332,"theta":-0.025,"rho":-1.3808,"theo":12.8862,"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":12.5700001716614},{"option":"SPY280616C00430000","bid":285.39,"bid_size":1.0,"ask":290.0,"ask_size":20.0,"iv":0.2885,"open_interest":0.0,"volume":0.0,"delta":0.926,"gamma":0.0005,"vega":1.5413,"theta":0.0,"rho":7.8123,"theo":288.2901,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":290.289993286133},{"option":"SPY280616P00430000","bid":13.29,"bid_size":267.0,"ask":13.42,"ask_size":176.0,"iv":0.2926,"open_interest":15.0,"volume":0.0,"delta":-0.0831,"gamma":0.0005,"vega":1.5751,"theta":-0.0255,"rho":-1.4267,"theo":13.3435,"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":13.0149998664856},{"option":"SPY280616C00435000","bid":281.25,"bid_size":1.0,"ask":286.0,"ask_size":20.0,"iv":0.2869,"open_interest":25.0,"volume":0.0,"delta":0.9232,"gamma":0.0005,"vega":1.5819,"theta":0.0,"rho":7.8642,"theo":284.156,"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":286.214996337891},{"option":"SPY280616P00435000","bid":13.76,"bid_size":265.0,"ask":13.9,"ask_size":262.0,"iv":0.2905,"open_interest":11.0,"volume":0.0,"delta":-0.0861,"gamma":0.0005,"vega":1.6188,"theta":-0.026,"rho":-1.4786,"theo":13.8165,"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":13.4800000190735},{"option":"SPY280616C00440000","bid":277.13,"bid_size":1.0,"ask":281.5,"ask_size":20.0,"iv":0.2837,"open_interest":3.0,"volume":0.0,"delta":0.9202,"gamma":0.0005,"vega":1.6231,"theta":0.0,"rho":7.9145,"theo":280.0358,"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":282.149993896484},{"option":"SPY280616P00440000","bid":14.25,"bid_size":145.0,"ask":14.38,"ask_size":172.0,"iv":0.2884,"open_interest":7.0,"volume":0.0,"delta":-0.0892,"gamma":0.0006,"vega":1.6623,"theta":-0.0265,"rho":-1.5257,"theo":14.3096,"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":13.9450001716614},{"option":"SPY280616C00445000","bid":273.02,"bid_size":1.0,"ask":277.5,"ask_size":20.0,"iv":0.2821,"open_interest":0.0,"volume":0.0,"delta":0.9172,"gamma":0.0006,"vega":1.6652,"theta":0.0,"rho":7.9629,"theo":275.9299,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":277.839996337891},{"option":"SPY280616P00445000","bid":14.75,"bid_size":167.0,"ask":14.89,"ask_size":257.0,"iv":0.2863,"open_interest":65.0,"volume":0.0,"delta":-0.0924,"gamma":0.0006,"vega":1.7076,"theta":-0.027,"rho":-1.5805,"theo":14.8143,"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":14.4349999427795},{"option":"SPY280616C00450000","bid":268.93,"bid_size":1.0,"ask":273.5,"ask_size":20.0,"iv":0.2804,"open_interest":26.0,"volume":0.0,"delta":0.914,"gamma":0.0006,"vega":1.7082,"theta":0.0,"rho":8.0093,"theo":271.8386,"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":273.785003662109},{"option":"SPY280616P00450000","bid":15.26,"bid_size":248.0,"ask":15.4,"ask_size":169.0,"iv":0.2843,"open_interest":89.0,"volume":0.0,"delta":-0.0958,"gamma":0.0006,"vega":1.7523,"theta":-0.0275,"rho":-1.6302,"theo":15.3348,"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":14.9400000572205},{"option":"SPY280616C00455000","bid":264.85,"bid_size":1.0,"ask":269.5,"ask_size":20.0,"iv":0.2787,"open_interest":2.0,"volume":0.0,"delta":0.9108,"gamma":0.0006,"vega":1.7518,"theta":0.0,"rho":8.0536,"theo":267.7624,"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":269.740005493164},{"option":"SPY280616P00455000","bid":15.79,"bid_size":245.0,"ask":15.94,"ask_size":195.0,"iv":0.2822,"open_interest":0.0,"volume":0.0,"delta":-0.0992,"gamma":0.0006,"vega":1.7951,"theta":-0.028,"rho":-1.6918,"theo":15.8729,"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":15.4650001525879},{"option":"SPY280616C00460000","bid":260.78,"bid_size":1.0,"ask":265.5,"ask_size":20.0,"iv":0.2769,"open_interest":2.0,"volume":0.0,"delta":0.9075,"gamma":0.0006,"vega":1.7959,"theta":0.0,"rho":8.0958,"theo":263.7018,"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":265.699996948242},{"option":"SPY280616P00460000","bid":16.34,"bid_size":284.0,"ask":16.49,"ask_size":183.0,"iv":0.2802,"open_interest":283.0,"volume":0.0,"delta":-0.1027,"gamma":0.0006,"vega":1.8394,"theta":-0.0285,"rho":-1.739,"theo":16.4277,"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":15.9949998855591},{"option":"SPY280616C00465000","bid":256.74,"bid_size":1.0,"ask":261.5,"ask_size":20.0,"iv":0.2752,"open_interest":5.0,"volume":0.0,"delta":0.9041,"gamma":0.0006,"vega":1.8404,"theta":0.0,"rho":8.1362,"theo":259.6569,"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":261.669998168945},{"option":"SPY280616P00465000","bid":16.9,"bid_size":238.0,"ask":17.05,"ask_size":164.0,"iv":0.2782,"open_interest":3.0,"volume":0.0,"delta":-0.1063,"gamma":0.0007,"vega":1.8853,"theta":-0.0291,"rho":-1.7933,"theo":16.9971,"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":16.5449991226196},{"option":"SPY280616C00470000","bid":252.71,"bid_size":1.0,"ask":257.5,"ask_size":20.0,"iv":0.2734,"open_interest":1.0,"volume":0.0,"delta":0.9006,"gamma":0.0006,"vega":1.8851,"theta":0.0,"rho":8.1749,"theo":255.6281,"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":257.650001525879},{"option":"SPY280616P00470000","bid":17.49,"bid_size":163.0,"ask":17.64,"ask_size":182.0,"iv":0.2761,"open_interest":10.0,"volume":0.0,"delta":-0.11,"gamma":0.0007,"vega":1.9289,"theta":-0.0296,"rho":-1.8549,"theo":17.5851,"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":17.1150007247925},{"option":"SPY280616C00475000","bid":248.69,"bid_size":1.0,"ask":253.0,"ask_size":20.0,"iv":0.2702,"open_interest":30.0,"volume":1.0,"delta":0.897,"gamma":0.0007,"vega":1.93,"theta":-0.0008,"rho":8.2122,"theo":251.6155,"change":-2.905,"open":250.73,"high":250.73,"low":250.73,"tick":"up","last_trade_price":250.73,"last_trade_time":"2026-02-19T13:42:18","percent_change":-1.14535,"prev_day_close":253.63500213623},{"option":"SPY280616P00475000","bid":18.09,"bid_size":135.0,"ask":18.24,"ask_size":190.0,"iv":0.2742,"open_interest":40.0,"volume":0.0,"delta":-0.1138,"gamma":0.0007,"vega":1.9758,"theta":-0.0301,"rho":-1.9113,"theo":18.1896,"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":17.7000007629395},{"option":"SPY280616C00480000","bid":244.69,"bid_size":1.0,"ask":249.0,"ask_size":20.0,"iv":0.2683,"open_interest":2.0,"volume":1.0,"delta":0.8934,"gamma":0.0007,"vega":1.9752,"theta":-0.0018,"rho":8.2481,"theo":247.6194,"change":-2.68,"open":246.7,"high":246.7,"low":246.7,"tick":"up","last_trade_price":246.7,"last_trade_time":"2026-02-19T13:42:18","percent_change":-1.07466,"prev_day_close":249.379997253418},{"option":"SPY280616P00480000","bid":18.7,"bid_size":273.0,"ask":18.86,"ask_size":176.0,"iv":0.2723,"open_interest":37.0,"volume":0.0,"delta":-0.1177,"gamma":0.0007,"vega":2.0242,"theta":-0.0306,"rho":-1.9649,"theo":18.8104,"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":18.3099994659424},{"option":"SPY280616C00485000","bid":240.71,"bid_size":1.0,"ask":245.0,"ask_size":20.0,"iv":0.2665,"open_interest":28.0,"volume":0.0,"delta":0.8896,"gamma":0.0007,"vega":2.0208,"theta":-0.0028,"rho":8.2824,"theo":243.6397,"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":245.379997253418},{"option":"SPY280616P00485000","bid":19.34,"bid_size":158.0,"ask":19.5,"ask_size":182.0,"iv":0.2703,"open_interest":4.0,"volume":0.0,"delta":-0.1218,"gamma":0.0008,"vega":2.0712,"theta":-0.0311,"rho":-2.0331,"theo":19.4521,"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":18.9250001907349},{"option":"SPY280616C00490000","bid":236.75,"bid_size":1.0,"ask":241.5,"ask_size":20.0,"iv":0.2658,"open_interest":9.0,"volume":0.0,"delta":0.8857,"gamma":0.0007,"vega":2.0669,"theta":-0.0038,"rho":8.315,"theo":239.6767,"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":241.389999389648},{"option":"SPY280616P00490000","bid":19.99,"bid_size":238.0,"ask":20.16,"ask_size":170.0,"iv":0.2685,"open_interest":4.0,"volume":0.0,"delta":-0.1259,"gamma":0.0008,"vega":2.1217,"theta":-0.0316,"rho":-2.0956,"theo":20.1104,"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":19.5649995803833},{"option":"SPY280616C00495000","bid":232.8,"bid_size":1.0,"ask":237.5,"ask_size":20.0,"iv":0.2639,"open_interest":0.0,"volume":0.0,"delta":0.8818,"gamma":0.0008,"vega":2.1136,"theta":-0.0048,"rho":8.3453,"theo":235.7307,"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":237.660003662109},{"option":"SPY280616P00495000","bid":20.67,"bid_size":145.0,"ask":20.83,"ask_size":155.0,"iv":0.2666,"open_interest":2.0,"volume":0.0,"delta":-0.1302,"gamma":0.0008,"vega":2.1717,"theta":-0.0322,"rho":-2.1663,"theo":20.79,"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":20.2299995422363},{"option":"SPY280616C00500000","bid":228.87,"bid_size":1.0,"ask":233.5,"ask_size":20.0,"iv":0.2619,"open_interest":17.0,"volume":0.0,"delta":0.8777,"gamma":0.0008,"vega":2.161,"theta":-0.0057,"rho":8.3732,"theo":231.8021,"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":233.690002441406},{"option":"SPY280616P00500000","bid":21.36,"bid_size":262.0,"ask":21.53,"ask_size":169.0,"iv":0.2647,"open_interest":166.0,"volume":0.0,"delta":-0.1346,"gamma":0.0008,"vega":2.2218,"theta":-0.0327,"rho":-2.2221,"theo":21.4892,"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":20.9099998474121},{"option":"SPY280616C00505000","bid":224.96,"bid_size":1.0,"ask":229.5,"ask_size":20.0,"iv":0.26,"open_interest":1.0,"volume":0.0,"delta":0.8735,"gamma":0.0008,"vega":2.209,"theta":-0.0067,"rho":8.3986,"theo":227.8914,"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":229.730003356934},{"option":"SPY280616P00505000","bid":22.07,"bid_size":219.0,"ask":22.25,"ask_size":166.0,"iv":0.2629,"open_interest":2.0,"volume":0.0,"delta":-0.1391,"gamma":0.0008,"vega":2.2658,"theta":-0.0332,"rho":-2.2974,"theo":22.2104,"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":21.6099996566772},{"option":"SPY280616C00510000","bid":221.07,"bid_size":1.0,"ask":225.5,"ask_size":20.0,"iv":0.258,"open_interest":2.0,"volume":0.0,"delta":0.8693,"gamma":0.0008,"vega":2.2572,"theta":-0.0077,"rho":8.4216,"theo":223.9988,"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":225.775001525879},{"option":"SPY280616P00510000","bid":22.81,"bid_size":255.0,"ask":22.99,"ask_size":164.0,"iv":0.261,"open_interest":1.0,"volume":0.0,"delta":-0.1437,"gamma":0.0009,"vega":2.316,"theta":-0.0337,"rho":-2.3596,"theo":22.9492,"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":22.3299999237061},{"option":"SPY280616C00515000","bid":217.21,"bid_size":1.0,"ask":221.5,"ask_size":20.0,"iv":0.256,"open_interest":2.0,"volume":1.0,"delta":0.8649,"gamma":0.0008,"vega":2.3055,"theta":-0.0087,"rho":8.4424,"theo":220.1247,"change":-0.335,"open":221.5,"high":221.5,"low":221.5,"tick":"up","last_trade_price":221.5,"last_trade_time":"2026-02-19T10:59:07","percent_change":-0.151013,"prev_day_close":221.834999084473},{"option":"SPY280616P00515000","bid":23.56,"bid_size":214.0,"ask":23.75,"ask_size":162.0,"iv":0.2592,"open_interest":14.0,"volume":0.0,"delta":-0.1484,"gamma":0.0009,"vega":2.3656,"theta":-0.0342,"rho":-2.4325,"theo":23.7065,"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":23.0699996948242},{"option":"SPY280616C00520000","bid":213.35,"bid_size":1.0,"ask":218.0,"ask_size":20.0,"iv":0.255,"open_interest":9.0,"volume":0.0,"delta":0.8604,"gamma":0.0009,"vega":2.3538,"theta":-0.0096,"rho":8.4614,"theo":216.2692,"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":217.900001525879},{"option":"SPY280616P00520000","bid":24.34,"bid_size":213.0,"ask":24.53,"ask_size":159.0,"iv":0.2574,"open_interest":36.0,"volume":0.0,"delta":-0.1533,"gamma":0.0009,"vega":2.4132,"theta":-0.0347,"rho":-2.4951,"theo":24.4867,"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":23.835000038147},{"option":"SPY280616C00525000","bid":209.52,"bid_size":1.0,"ask":214.0,"ask_size":20.0,"iv":0.253,"open_interest":0.0,"volume":0.0,"delta":0.8558,"gamma":0.0009,"vega":2.4019,"theta":-0.0106,"rho":8.4789,"theo":212.4326,"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":214.230003356934},{"option":"SPY280616P00525000","bid":25.14,"bid_size":211.0,"ask":25.33,"ask_size":161.0,"iv":0.2556,"open_interest":28.0,"volume":0.0,"delta":-0.1582,"gamma":0.001,"vega":2.463,"theta":-0.0352,"rho":-2.5662,"theo":25.2863,"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":24.625},{"option":"SPY280616C00530000","bid":205.72,"bid_size":1.0,"ask":210.0,"ask_size":20.0,"iv":0.2509,"open_interest":37.0,"volume":0.0,"delta":0.8511,"gamma":0.0009,"vega":2.45,"theta":-0.0115,"rho":8.4949,"theo":208.6148,"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":210.319999694824},{"option":"SPY280616P00530000","bid":25.96,"bid_size":209.0,"ask":26.16,"ask_size":156.0,"iv":0.2539,"open_interest":76.0,"volume":0.0,"delta":-0.1634,"gamma":0.001,"vega":2.5122,"theta":-0.0357,"rho":-2.6476,"theo":26.1055,"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":25.4300003051758},{"option":"SPY280616C00535000","bid":201.93,"bid_size":1.0,"ask":206.5,"ask_size":20.0,"iv":0.2498,"open_interest":4.0,"volume":0.0,"delta":0.8464,"gamma":0.001,"vega":2.4982,"theta":-0.0125,"rho":8.5092,"theo":204.8159,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":208.25,"last_trade_time":"2026-02-18T14:11:57","percent_change":0.0,"prev_day_close":206.449996948242},{"option":"SPY280616P00535000","bid":26.81,"bid_size":216.0,"ask":27.01,"ask_size":155.0,"iv":0.2522,"open_interest":2.0,"volume":0.0,"delta":-0.1686,"gamma":0.001,"vega":2.5659,"theta":-0.0362,"rho":-2.7229,"theo":26.9466,"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":26.2649993896484},{"option":"SPY280616C00540000","bid":198.17,"bid_size":1.0,"ask":202.5,"ask_size":20.0,"iv":0.2477,"open_interest":9.0,"volume":0.0,"delta":0.8414,"gamma":0.001,"vega":2.5467,"theta":-0.0134,"rho":8.5213,"theo":201.0361,"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":202.779998779297},{"option":"SPY280616P00540000","bid":27.68,"bid_size":220.0,"ask":27.88,"ask_size":155.0,"iv":0.2504,"open_interest":108.0,"volume":1.0,"delta":-0.174,"gamma":0.001,"vega":2.6194,"theta":-0.0367,"rho":-2.7941,"theo":27.812,"change":0.34,"open":27.45,"high":27.45,"low":27.45,"tick":"up","last_trade_price":27.45,"last_trade_time":"2026-02-19T10:54:11","percent_change":1.25415,"prev_day_close":27.1099996566772},{"option":"SPY280616C00545000","bid":194.42,"bid_size":1.0,"ask":199.0,"ask_size":20.0,"iv":0.2465,"open_interest":5.0,"volume":0.0,"delta":0.8364,"gamma":0.001,"vega":2.5956,"theta":-0.0143,"rho":8.5309,"theo":197.2758,"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":198.900001525879},{"option":"SPY280616P00545000","bid":28.58,"bid_size":130.0,"ask":28.78,"ask_size":138.0,"iv":0.2486,"open_interest":7.0,"volume":1.0,"delta":-0.1795,"gamma":0.0011,"vega":2.6686,"theta":-0.0371,"rho":-2.8648,"theo":28.6992,"change":0.765,"open":28.77,"high":28.77,"low":28.77,"tick":"up","last_trade_price":28.77,"last_trade_time":"2026-02-19T14:43:21","percent_change":2.73165,"prev_day_close":28.0050001144409},{"option":"SPY280616C00550000","bid":190.69,"bid_size":1.0,"ask":195.0,"ask_size":20.0,"iv":0.2443,"open_interest":9.0,"volume":0.0,"delta":0.8313,"gamma":0.001,"vega":2.6448,"theta":-0.0152,"rho":8.5376,"theo":193.5353,"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":195.279998779297},{"option":"SPY280616P00550000","bid":29.49,"bid_size":202.0,"ask":29.7,"ask_size":152.0,"iv":0.2469,"open_interest":133.0,"volume":0.0,"delta":-0.1851,"gamma":0.0011,"vega":2.7176,"theta":-0.0376,"rho":-2.9462,"theo":29.6094,"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":28.9050006866455},{"option":"SPY280616C00555000","bid":186.99,"bid_size":1.0,"ask":191.5,"ask_size":20.0,"iv":0.2431,"open_interest":7.0,"volume":0.0,"delta":0.8261,"gamma":0.001,"vega":2.6942,"theta":-0.0161,"rho":8.5413,"theo":189.8152,"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":191.419998168945},{"option":"SPY280616P00555000","bid":30.44,"bid_size":227.0,"ask":30.64,"ask_size":129.0,"iv":0.2452,"open_interest":1.0,"volume":0.0,"delta":-0.1909,"gamma":0.0011,"vega":2.7653,"theta":-0.0381,"rho":-3.0277,"theo":30.553,"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":29.835000038147},{"option":"SPY280616C00560000","bid":183.32,"bid_size":1.0,"ask":187.5,"ask_size":20.0,"iv":0.2409,"open_interest":1.0,"volume":0.0,"delta":0.8207,"gamma":0.0011,"vega":2.7435,"theta":-0.017,"rho":8.5424,"theo":186.1158,"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":187.824996948242},{"option":"SPY280616P00560000","bid":31.41,"bid_size":127.0,"ask":31.61,"ask_size":127.0,"iv":0.2436,"open_interest":4.0,"volume":0.0,"delta":-0.1968,"gamma":0.0012,"vega":2.8186,"theta":-0.0385,"rho":-3.0999,"theo":31.5099,"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":30.789999961853},{"option":"SPY280616C00565000","bid":179.65,"bid_size":1.0,"ask":184.0,"ask_size":20.0,"iv":0.2395,"open_interest":3.0,"volume":0.0,"delta":0.8152,"gamma":0.0011,"vega":2.7925,"theta":-0.0179,"rho":8.5412,"theo":182.4374,"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":184.23999786377},{"option":"SPY280616P00565000","bid":32.4,"bid_size":127.0,"ask":32.61,"ask_size":152.0,"iv":0.2418,"open_interest":3.0,"volume":0.0,"delta":-0.203,"gamma":0.0012,"vega":2.8645,"theta":-0.039,"rho":-3.1841,"theo":32.4887,"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":31.7699995040894},{"option":"SPY280616C00570000","bid":176.02,"bid_size":1.0,"ask":180.5,"ask_size":20.0,"iv":0.2382,"open_interest":4.0,"volume":0.0,"delta":0.8096,"gamma":0.0011,"vega":2.8411,"theta":-0.0187,"rho":8.5383,"theo":178.7803,"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":180.415000915527},{"option":"SPY280616P00570000","bid":33.41,"bid_size":197.0,"ask":33.63,"ask_size":155.0,"iv":0.2402,"open_interest":61.0,"volume":0.0,"delta":-0.2091,"gamma":0.0012,"vega":2.9109,"theta":-0.0394,"rho":-3.2631,"theo":33.5004,"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":32.7700004577637},{"option":"SPY280616C00575000","bid":172.4,"bid_size":54.0,"ask":176.5,"ask_size":54.0,"iv":0.2359,"open_interest":6.0,"volume":1.0,"delta":0.8039,"gamma":0.0012,"vega":2.8892,"theta":-0.0196,"rho":8.5337,"theo":175.1444,"change":-1.63,"open":175.22,"high":175.22,"low":175.22,"tick":"down","last_trade_price":175.22,"last_trade_time":"2026-02-19T14:33:33","percent_change":-0.921684,"prev_day_close":176.849998474121},{"option":"SPY280616P00575000","bid":34.45,"bid_size":196.0,"ask":34.67,"ask_size":126.0,"iv":0.2385,"open_interest":18.0,"volume":0.0,"delta":-0.2155,"gamma":0.0013,"vega":2.9633,"theta":-0.0399,"rho":-3.3423,"theo":34.5265,"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":33.7949981689453},{"option":"SPY280616C00580000","bid":168.81,"bid_size":1.0,"ask":173.0,"ask_size":20.0,"iv":0.2344,"open_interest":6.0,"volume":0.0,"delta":0.7981,"gamma":0.0012,"vega":2.937,"theta":-0.0204,"rho":8.5275,"theo":171.5298,"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":173.294998168945},{"option":"SPY280616P00580000","bid":35.52,"bid_size":202.0,"ask":35.75,"ask_size":145.0,"iv":0.2368,"open_interest":28.0,"volume":0.0,"delta":-0.222,"gamma":0.0013,"vega":3.0166,"theta":-0.0403,"rho":-3.4193,"theo":35.5837,"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":34.8450012207031},{"option":"SPY280616C00585000","bid":165.24,"bid_size":1.0,"ask":169.5,"ask_size":20.0,"iv":0.2329,"open_interest":1.0,"volume":0.0,"delta":0.7922,"gamma":0.0012,"vega":2.9846,"theta":-0.0212,"rho":8.5192,"theo":167.9368,"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":169.754997253418},{"option":"SPY280616P00585000","bid":36.61,"bid_size":194.0,"ask":36.84,"ask_size":147.0,"iv":0.235,"open_interest":11.0,"volume":0.0,"delta":-0.2288,"gamma":0.0013,"vega":3.0666,"theta":-0.0407,"rho":-3.5076,"theo":36.6644,"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":35.9249992370606},{"option":"SPY280616C00590000","bid":161.69,"bid_size":1.0,"ask":166.0,"ask_size":20.0,"iv":0.2314,"open_interest":23.0,"volume":0.0,"delta":0.7861,"gamma":0.0012,"vega":3.0321,"theta":-0.022,"rho":8.5082,"theo":164.3656,"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":165.970001220703},{"option":"SPY280616P00590000","bid":37.73,"bid_size":191.0,"ask":37.96,"ask_size":131.0,"iv":0.2334,"open_interest":72.0,"volume":0.0,"delta":-0.2356,"gamma":0.0014,"vega":3.1102,"theta":-0.0411,"rho":-3.5927,"theo":37.7869,"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":37.0300006866455},{"option":"SPY280616C00595000","bid":158.16,"bid_size":1.0,"ask":162.5,"ask_size":20.0,"iv":0.2298,"open_interest":11.0,"volume":0.0,"delta":0.7799,"gamma":0.0013,"vega":3.0797,"theta":-0.0228,"rho":8.4941,"theo":160.8167,"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":162.449996948242},{"option":"SPY280616P00595000","bid":38.88,"bid_size":122.0,"ask":39.11,"ask_size":129.0,"iv":0.2316,"open_interest":8.0,"volume":0.0,"delta":-0.2427,"gamma":0.0014,"vega":3.1603,"theta":-0.0415,"rho":-3.6814,"theo":38.9162,"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":38.1599998474121},{"option":"SPY280616C00600000","bid":154.66,"bid_size":1.0,"ask":159.0,"ask_size":20.0,"iv":0.2282,"open_interest":47.0,"volume":0.0,"delta":0.7736,"gamma":0.0013,"vega":3.1271,"theta":-0.0236,"rho":8.4766,"theo":157.2907,"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":158.944999694824},{"option":"SPY280616P00600000","bid":40.05,"bid_size":216.0,"ask":40.29,"ask_size":214.0,"iv":0.23,"open_interest":586.0,"volume":9.0,"delta":-0.2498,"gamma":0.0014,"vega":3.2053,"theta":-0.0418,"rho":-3.7627,"theo":40.0777,"change":0.805,"open":39.9,"high":40.3,"low":39.9,"tick":"down","last_trade_price":40.12,"last_trade_time":"2026-02-19T14:38:03","percent_change":2.04757,"prev_day_close":39.314998626709},{"option":"SPY280616C00605000","bid":151.18,"bid_size":1.0,"ask":155.5,"ask_size":20.0,"iv":0.2266,"open_interest":2.0,"volume":0.0,"delta":0.7672,"gamma":0.0013,"vega":3.1742,"theta":-0.0243,"rho":8.4558,"theo":153.7881,"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":155.444999694824},{"option":"SPY280616P00605000","bid":41.25,"bid_size":87.0,"ask":41.49,"ask_size":141.0,"iv":0.2283,"open_interest":39.0,"volume":0.0,"delta":-0.2572,"gamma":0.0015,"vega":3.2528,"theta":-0.0422,"rho":-3.8463,"theo":41.2859,"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":40.5049991607666},{"option":"SPY280616C00610000","bid":147.71,"bid_size":1.0,"ask":152.0,"ask_size":20.0,"iv":0.2248,"open_interest":242.0,"volume":0.0,"delta":0.7606,"gamma":0.0014,"vega":3.2206,"theta":-0.025,"rho":8.4324,"theo":150.3095,"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":151.959999084473},{"option":"SPY280616P00610000","bid":42.47,"bid_size":159.0,"ask":42.72,"ask_size":126.0,"iv":0.2266,"open_interest":79.0,"volume":0.0,"delta":-0.2647,"gamma":0.0015,"vega":3.2946,"theta":-0.0426,"rho":-3.936,"theo":42.5102,"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":41.7150001525879},{"option":"SPY280616C00615000","bid":144.28,"bid_size":1.0,"ask":148.5,"ask_size":20.0,"iv":0.2231,"open_interest":1.0,"volume":0.0,"delta":0.7539,"gamma":0.0014,"vega":3.2663,"theta":-0.0257,"rho":8.4068,"theo":146.8552,"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":148.480003356934},{"option":"SPY280616P00615000","bid":43.73,"bid_size":158.0,"ask":43.98,"ask_size":126.0,"iv":0.2249,"open_interest":8.0,"volume":0.0,"delta":-0.2725,"gamma":0.0016,"vega":3.3361,"theta":-0.0429,"rho":-4.0142,"theo":43.7587,"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":42.9549999237061},{"option":"SPY280616C00620000","bid":140.87,"bid_size":1.0,"ask":145.0,"ask_size":20.0,"iv":0.2214,"open_interest":160.0,"volume":0.0,"delta":0.747,"gamma":0.0014,"vega":3.3112,"theta":-0.0264,"rho":8.3795,"theo":143.4252,"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":145.269996643066},{"option":"SPY280616P00620000","bid":45.01,"bid_size":157.0,"ask":45.27,"ask_size":85.0,"iv":0.2232,"open_interest":31.0,"volume":0.0,"delta":-0.2804,"gamma":0.0016,"vega":3.3886,"theta":-0.0432,"rho":-4.09,"theo":45.0302,"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":44.2250003814697},{"option":"SPY280616C00625000","bid":137.55,"bid_size":2.0,"ask":141.5,"ask_size":20.0,"iv":0.2196,"open_interest":22.0,"volume":0.0,"delta":0.7401,"gamma":0.0015,"vega":3.3552,"theta":-0.0271,"rho":8.3505,"theo":140.0198,"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":141.815002441406},{"option":"SPY280616P00625000","bid":46.33,"bid_size":84.0,"ask":46.59,"ask_size":84.0,"iv":0.2215,"open_interest":380.0,"volume":0.0,"delta":-0.2885,"gamma":0.0016,"vega":3.4292,"theta":-0.0436,"rho":-4.1772,"theo":46.359,"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":45.5249996185303},{"option":"SPY280616C00630000","bid":134.1,"bid_size":1.0,"ask":138.5,"ask_size":30.0,"iv":0.2184,"open_interest":10.0,"volume":1.0,"delta":0.733,"gamma":0.0015,"vega":3.3985,"theta":-0.0277,"rho":8.3194,"theo":136.6391,"change":-1.075,"open":137.3,"high":137.3,"low":137.3,"tick":"up","last_trade_price":137.3,"last_trade_time":"2026-02-19T09:35:42","percent_change":-0.776874,"prev_day_close":138.375},{"option":"SPY280616P00630000","bid":47.67,"bid_size":154.0,"ask":47.94,"ask_size":199.0,"iv":0.2197,"open_interest":52.0,"volume":8.0,"delta":-0.2969,"gamma":0.0017,"vega":3.4716,"theta":-0.0439,"rho":-4.2856,"theo":47.7018,"change":0.88,"open":47.73,"high":47.97,"low":47.65,"tick":"up","last_trade_price":47.73,"last_trade_time":"2026-02-19T14:10:18","percent_change":1.87833,"prev_day_close":46.8500003814697},{"option":"SPY280616C00635000","bid":130.76,"bid_size":1.0,"ask":135.0,"ask_size":20.0,"iv":0.2165,"open_interest":2.0,"volume":0.0,"delta":0.7257,"gamma":0.0015,"vega":3.4413,"theta":-0.0284,"rho":8.2853,"theo":133.2837,"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":134.944999694824},{"option":"SPY280616P00635000","bid":49.05,"bid_size":83.0,"ask":49.32,"ask_size":199.0,"iv":0.218,"open_interest":50.0,"volume":4.0,"delta":-0.3053,"gamma":0.0017,"vega":3.5088,"theta":-0.0442,"rho":-4.3568,"theo":49.074,"change":0.83,"open":49.04,"high":49.04,"low":49.04,"tick":"no_change","last_trade_price":49.04,"last_trade_time":"2026-02-19T14:07:20","percent_change":1.72163,"prev_day_close":48.2100009918213},{"option":"SPY280616C00640000","bid":127.44,"bid_size":1.0,"ask":131.5,"ask_size":20.0,"iv":0.2146,"open_interest":81.0,"volume":0.0,"delta":0.7184,"gamma":0.0016,"vega":3.4836,"theta":-0.029,"rho":8.2476,"theo":129.9541,"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":131.76000213623},{"option":"SPY280616P00640000","bid":50.46,"bid_size":82.0,"ask":50.74,"ask_size":76.0,"iv":0.2163,"open_interest":77.0,"volume":0.0,"delta":-0.3142,"gamma":0.0018,"vega":3.5519,"theta":-0.0444,"rho":-4.4454,"theo":50.4968,"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":49.5949993133545},{"option":"SPY280616C00645000","bid":124.14,"bid_size":1.0,"ask":128.5,"ask_size":20.0,"iv":0.2133,"open_interest":36.0,"volume":0.0,"delta":0.7109,"gamma":0.0016,"vega":3.5253,"theta":-0.0295,"rho":8.2059,"theo":126.6511,"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":128.369998931885},{"option":"SPY280616P00645000","bid":51.9,"bid_size":81.0,"ask":52.18,"ask_size":81.0,"iv":0.2146,"open_interest":29.0,"volume":0.0,"delta":-0.323,"gamma":0.0018,"vega":3.5871,"theta":-0.0447,"rho":-4.5329,"theo":51.9566,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":50.42,"last_trade_time":"2026-02-18T10:37:42","percent_change":0.0,"prev_day_close":51.0200004577637},{"option":"SPY280616C00650000","bid":120.86,"bid_size":109.0,"ask":124.53,"ask_size":109.0,"iv":0.2106,"open_interest":159.0,"volume":17.0,"delta":0.7032,"gamma":0.0016,"vega":3.5661,"theta":-0.0301,"rho":8.1606,"theo":123.3757,"change":-1.23,"open":124.28,"high":124.28,"low":123.0,"tick":"no_change","last_trade_price":124.0,"last_trade_time":"2026-02-19T14:07:41","percent_change":-0.982192,"prev_day_close":125.229999542236},{"option":"SPY280616P00650000","bid":53.37,"bid_size":148.0,"ask":53.66,"ask_size":80.0,"iv":0.2128,"open_interest":496.0,"volume":0.0,"delta":-0.3323,"gamma":0.0019,"vega":3.6233,"theta":-0.045,"rho":-4.6175,"theo":53.4296,"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":52.480001449585},{"option":"SPY280616C00655000","bid":117.62,"bid_size":1.0,"ask":121.99,"ask_size":7.0,"iv":0.2098,"open_interest":16.0,"volume":0.0,"delta":0.6954,"gamma":0.0016,"vega":3.6059,"theta":-0.0306,"rho":8.1123,"theo":120.1283,"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":121.840000152588},{"option":"SPY280616P00655000","bid":54.88,"bid_size":147.0,"ask":55.18,"ask_size":79.0,"iv":0.211,"open_interest":17.0,"volume":0.0,"delta":-0.3417,"gamma":0.0019,"vega":3.6558,"theta":-0.0452,"rho":-4.6891,"theo":54.9521,"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":53.9650001525879},{"option":"SPY280616C00660000","bid":114.39,"bid_size":1.0,"ask":118.5,"ask_size":20.0,"iv":0.2078,"open_interest":53.0,"volume":0.0,"delta":0.6875,"gamma":0.0017,"vega":3.6444,"theta":-0.0311,"rho":8.0617,"theo":116.9095,"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":118.474998474121},{"option":"SPY280616P00660000","bid":56.43,"bid_size":145.0,"ask":56.74,"ask_size":78.0,"iv":0.2093,"open_interest":617.0,"volume":0.0,"delta":-0.3513,"gamma":0.002,"vega":3.6884,"theta":-0.0454,"rho":-4.7472,"theo":56.5031,"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":55.5},{"option":"SPY280616C00665000","bid":111.2,"bid_size":1.0,"ask":115.49,"ask_size":7.0,"iv":0.2063,"open_interest":35.0,"volume":0.0,"delta":0.6794,"gamma":0.0017,"vega":3.6816,"theta":-0.0316,"rho":8.0095,"theo":113.7196,"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":115.350002288818},{"option":"SPY280616P00665000","bid":58.02,"bid_size":142.0,"ask":58.33,"ask_size":77.0,"iv":0.2076,"open_interest":18.0,"volume":0.0,"delta":-0.3612,"gamma":0.002,"vega":3.7213,"theta":-0.0456,"rho":-4.8507,"theo":58.1072,"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":57.060001373291},{"option":"SPY280616C00670000","bid":108.03,"bid_size":1.0,"ask":112.28,"ask_size":10.0,"iv":0.2045,"open_interest":43.0,"volume":0.0,"delta":0.6712,"gamma":0.0018,"vega":3.7175,"theta":-0.0321,"rho":7.9553,"theo":110.5589,"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":112.145000457764},{"option":"SPY280616P00670000","bid":59.65,"bid_size":76.0,"ask":59.97,"ask_size":70.0,"iv":0.2058,"open_interest":17.0,"volume":0.0,"delta":-0.3713,"gamma":0.002,"vega":3.7508,"theta":-0.0458,"rho":-4.9067,"theo":59.7473,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":57.97,"last_trade_time":"2026-02-18T10:38:33","percent_change":0.0,"prev_day_close":58.6649990081787},{"option":"SPY280616C00675000","bid":104.89,"bid_size":1.0,"ask":109.11,"ask_size":10.0,"iv":0.2027,"open_interest":26.0,"volume":0.0,"delta":0.6628,"gamma":0.0018,"vega":3.7522,"theta":-0.0325,"rho":7.8985,"theo":107.4278,"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":108.934997558594},{"option":"SPY280616P00675000","bid":61.32,"bid_size":138.0,"ask":61.65,"ask_size":69.0,"iv":0.2041,"open_interest":125.0,"volume":0.0,"delta":-0.3818,"gamma":0.0021,"vega":3.775,"theta":-0.046,"rho":-4.9973,"theo":61.4481,"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":60.3099994659424},{"option":"SPY280616C00680000","bid":101.78,"bid_size":1.0,"ask":105.98,"ask_size":10.0,"iv":0.201,"open_interest":267.0,"volume":0.0,"delta":0.6543,"gamma":0.0018,"vega":3.7857,"theta":-0.0329,"rho":7.8381,"theo":104.3272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":108.0,"last_trade_time":"2026-02-18T12:06:54","percent_change":0.0,"prev_day_close":105.854999542236},{"option":"SPY280616P00680000","bid":63.03,"bid_size":136.0,"ask":63.37,"ask_size":68.0,"iv":0.2024,"open_interest":300.0,"volume":0.0,"delta":-0.3926,"gamma":0.0022,"vega":3.8013,"theta":-0.0462,"rho":-5.0672,"theo":63.1945,"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":62.0},{"option":"SPY280616C00685000","bid":98.71,"bid_size":115.0,"ask":102.88,"ask_size":10.0,"iv":0.1992,"open_interest":211.0,"volume":3.0,"delta":0.6456,"gamma":0.0018,"vega":3.818,"theta":-0.0333,"rho":7.7733,"theo":101.2582,"change":-0.715,"open":102.0,"high":102.0,"low":102.0,"tick":"up","last_trade_price":102.0,"last_trade_time":"2026-02-19T10:51:37","percent_change":-0.696101,"prev_day_close":102.715000152588},{"option":"SPY280616P00685000","bid":64.8,"bid_size":72.0,"ask":65.14,"ask_size":67.0,"iv":0.2006,"open_interest":138.0,"volume":0.0,"delta":-0.4035,"gamma":0.0022,"vega":3.8212,"theta":-0.0464,"rho":-5.1558,"theo":64.9391,"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":63.7249984741211},{"option":"SPY280616C00690000","bid":95.66,"bid_size":1.0,"ask":99.82,"ask_size":10.0,"iv":0.1974,"open_interest":114.0,"volume":1.0,"delta":0.6368,"gamma":0.0019,"vega":3.849,"theta":-0.0336,"rho":7.704,"theo":98.2219,"change":-0.88,"open":98.77,"high":98.77,"low":98.77,"tick":"down","last_trade_price":98.77,"last_trade_time":"2026-02-19T12:17:03","percent_change":-0.883089,"prev_day_close":99.6499977111816},{"option":"SPY280616P00690000","bid":66.61,"bid_size":133.0,"ask":66.96,"ask_size":66.0,"iv":0.1988,"open_interest":40.0,"volume":0.0,"delta":-0.4148,"gamma":0.0023,"vega":3.8385,"theta":-0.0465,"rho":-5.1997,"theo":66.7617,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":64.34,"last_trade_time":"2026-02-18T12:25:10","percent_change":0.0,"prev_day_close":65.5099983215332},{"option":"SPY280616C00695000","bid":92.93,"bid_size":7.0,"ask":96.8,"ask_size":10.0,"iv":0.196,"open_interest":139.0,"volume":0.0,"delta":0.6278,"gamma":0.0019,"vega":3.8784,"theta":-0.0339,"rho":7.6311,"theo":95.2195,"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":96.6049995422363},{"option":"SPY280616P00695000","bid":68.47,"bid_size":130.0,"ask":68.82,"ask_size":70.0,"iv":0.1971,"open_interest":38.0,"volume":0.0,"delta":-0.4263,"gamma":0.0023,"vega":3.8504,"theta":-0.0466,"rho":-5.2629,"theo":68.6191,"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":67.3349990844726},{"option":"SPY280616C00700000","bid":89.68,"bid_size":1.0,"ask":93.79,"ask_size":10.0,"iv":0.1939,"open_interest":178.0,"volume":0.0,"delta":0.6187,"gamma":0.0019,"vega":3.906,"theta":-0.0342,"rho":7.5555,"theo":92.2519,"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":93.7899971008301},{"option":"SPY280616P00700000","bid":70.39,"bid_size":70.0,"ask":70.75,"ask_size":64.0,"iv":0.1954,"open_interest":107.0,"volume":0.0,"delta":-0.4382,"gamma":0.0024,"vega":3.8641,"theta":-0.0467,"rho":-5.2995,"theo":70.5455,"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":69.2150001525879},{"option":"SPY280616C00705000","bid":86.74,"bid_size":1.0,"ask":90.33,"ask_size":49.0,"iv":0.1916,"open_interest":310.0,"volume":6.0,"delta":0.6094,"gamma":0.002,"vega":3.9318,"theta":-0.0345,"rho":7.4782,"theo":89.3197,"change":-1.395,"open":89.0,"high":89.0,"low":89.0,"tick":"up","last_trade_price":89.0,"last_trade_time":"2026-02-19T11:21:34","percent_change":-1.54323,"prev_day_close":90.3950004577637},{"option":"SPY280616P00705000","bid":72.35,"bid_size":128.0,"ask":72.73,"ask_size":48.0,"iv":0.1937,"open_interest":8.0,"volume":0.0,"delta":-0.4505,"gamma":0.0024,"vega":3.8692,"theta":-0.0468,"rho":-5.3547,"theo":72.5215,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":70.5,"last_trade_time":"2026-02-18T10:01:57","percent_change":0.0,"prev_day_close":71.1399993896484},{"option":"SPY280616C00710000","bid":83.91,"bid_size":8.0,"ask":87.92,"ask_size":8.0,"iv":0.1905,"open_interest":21.0,"volume":0.0,"delta":0.6,"gamma":0.002,"vega":3.9556,"theta":-0.0347,"rho":7.399,"theo":86.4235,"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":87.7599983215332},{"option":"SPY280616P00710000","bid":74.38,"bid_size":68.0,"ask":74.75,"ask_size":68.0,"iv":0.192,"open_interest":13.0,"volume":0.0,"delta":-0.4635,"gamma":0.0025,"vega":3.8774,"theta":-0.047,"rho":-5.4192,"theo":74.6067,"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":73.1349983215332},{"option":"SPY280616C00715000","bid":81.12,"bid_size":8.0,"ask":85.03,"ask_size":8.0,"iv":0.1888,"open_interest":207.0,"volume":0.0,"delta":0.5904,"gamma":0.002,"vega":3.9776,"theta":-0.0349,"rho":7.3172,"theo":83.5642,"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":84.7849998474121},{"option":"SPY280616P00715000","bid":76.46,"bid_size":126.0,"ask":76.86,"ask_size":47.0,"iv":0.1902,"open_interest":9.0,"volume":0.0,"delta":-0.4761,"gamma":0.0025,"vega":3.8766,"theta":-0.047,"rho":-5.4793,"theo":76.6422,"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":75.1800003051758},{"option":"SPY280616C00720000","bid":78.36,"bid_size":8.0,"ask":82.18,"ask_size":8.0,"iv":0.1872,"open_interest":39.0,"volume":0.0,"delta":0.5806,"gamma":0.002,"vega":3.9976,"theta":-0.035,"rho":7.2314,"theo":80.743,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":84.0,"last_trade_time":"2026-02-18T12:00:46","percent_change":0.0,"prev_day_close":81.9599990844726},{"option":"SPY280616P00720000","bid":78.6,"bid_size":124.0,"ask":79.01,"ask_size":46.0,"iv":0.1885,"open_interest":101.0,"volume":0.0,"delta":-0.4893,"gamma":0.0026,"vega":3.8744,"theta":-0.0471,"rho":-5.4787,"theo":78.7793,"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":77.2849998474121},{"option":"SPY280616C00725000","bid":75.65,"bid_size":8.0,"ask":79.38,"ask_size":8.0,"iv":0.1856,"open_interest":54.0,"volume":0.0,"delta":0.5708,"gamma":0.0021,"vega":4.0156,"theta":-0.0352,"rho":7.1407,"theo":77.9617,"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":79.1649971008301},{"option":"SPY280616P00725000","bid":80.8,"bid_size":123.0,"ask":81.22,"ask_size":46.0,"iv":0.1868,"open_interest":21.0,"volume":0.0,"delta":-0.503,"gamma":0.0027,"vega":3.8607,"theta":-0.0472,"rho":-5.5279,"theo":80.9833,"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":79.4400024414062},{"option":"SPY280616C00730000","bid":72.98,"bid_size":8.0,"ask":76.61,"ask_size":8.0,"iv":0.1839,"open_interest":34.0,"volume":0.0,"delta":0.5608,"gamma":0.0021,"vega":4.0314,"theta":-0.0353,"rho":7.0452,"theo":75.222,"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":76.4000015258789},{"option":"SPY280616P00730000","bid":83.07,"bid_size":122.0,"ask":83.5,"ask_size":45.0,"iv":0.1851,"open_interest":406.0,"volume":0.0,"delta":-0.5172,"gamma":0.0027,"vega":3.846,"theta":-0.0472,"rho":-5.5233,"theo":83.2724,"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":81.6700019836426},{"option":"SPY280616C00735000","bid":72.33,"bid_size":117.0,"ask":72.57,"ask_size":117.0,"iv":0.1832,"open_interest":9.0,"volume":0.0,"delta":0.5506,"gamma":0.0021,"vega":4.0448,"theta":-0.0353,"rho":6.9462,"theo":72.5255,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":75.0,"last_trade_time":"2026-02-18T13:38:14","percent_change":0.0,"prev_day_close":73.7200012207031},{"option":"SPY280616P00735000","bid":85.41,"bid_size":122.0,"ask":85.84,"ask_size":45.0,"iv":0.1834,"open_interest":102.0,"volume":0.0,"delta":-0.5317,"gamma":0.0028,"vega":3.818,"theta":-0.0473,"rho":-5.4804,"theo":85.619,"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":83.9550018310547},{"option":"SPY280616C00740000","bid":69.69,"bid_size":64.0,"ask":69.92,"ask_size":118.0,"iv":0.1816,"open_interest":15.0,"volume":0.0,"delta":0.5403,"gamma":0.0022,"vega":4.0558,"theta":-0.0354,"rho":6.845,"theo":69.8735,"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":71.4300003051758},{"option":"SPY280616P00740000","bid":87.82,"bid_size":65.0,"ask":88.25,"ask_size":45.0,"iv":0.1817,"open_interest":66.0,"volume":0.0,"delta":-0.5469,"gamma":0.0029,"vega":3.79,"theta":-0.0474,"rho":-5.5676,"theo":88.0398,"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":86.314998626709},{"option":"SPY280616C00745000","bid":67.09,"bid_size":65.0,"ask":67.32,"ask_size":120.0,"iv":0.1799,"open_interest":5.0,"volume":0.0,"delta":0.5298,"gamma":0.0022,"vega":4.0644,"theta":-0.0354,"rho":6.7426,"theo":67.267,"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":68.7950019836426},{"option":"SPY280616P00745000","bid":90.3,"bid_size":65.0,"ask":90.73,"ask_size":45.0,"iv":0.18,"open_interest":208.0,"volume":0.0,"delta":-0.5623,"gamma":0.003,"vega":3.7678,"theta":-0.0475,"rho":-5.5517,"theo":90.5344,"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":88.7400016784668},{"option":"SPY280616C00750000","bid":64.55,"bid_size":65.0,"ask":64.78,"ask_size":120.0,"iv":0.1783,"open_interest":261.0,"volume":0.0,"delta":0.5193,"gamma":0.0022,"vega":4.0705,"theta":-0.0353,"rho":6.6382,"theo":64.707,"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":66.2249984741211},{"option":"SPY280616P00750000","bid":92.85,"bid_size":121.0,"ask":93.3,"ask_size":45.0,"iv":0.1783,"open_interest":219.0,"volume":0.0,"delta":-0.5783,"gamma":0.003,"vega":3.7212,"theta":-0.0476,"rho":-5.4698,"theo":93.1101,"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":91.2649993896484},{"option":"SPY280616C00755000","bid":62.05,"bid_size":65.0,"ask":62.28,"ask_size":120.0,"iv":0.1767,"open_interest":32.0,"volume":0.0,"delta":0.5086,"gamma":0.0022,"vega":4.0739,"theta":-0.0353,"rho":6.5306,"theo":62.195,"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":63.6950016021728},{"option":"SPY280616P00755000","bid":95.48,"bid_size":121.0,"ask":95.93,"ask_size":45.0,"iv":0.1766,"open_interest":247.0,"volume":0.0,"delta":-0.5948,"gamma":0.0031,"vega":3.6675,"theta":-0.0478,"rho":-5.4745,"theo":95.7608,"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":93.8299980163574},{"option":"SPY280616C00760000","bid":59.59,"bid_size":65.0,"ask":59.82,"ask_size":121.0,"iv":0.1751,"open_interest":170.0,"volume":0.0,"delta":0.4978,"gamma":0.0022,"vega":4.0744,"theta":-0.0352,"rho":6.4182,"theo":59.7329,"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":61.2150001525879},{"option":"SPY280616P00760000","bid":98.21,"bid_size":120.0,"ask":98.66,"ask_size":45.0,"iv":0.175,"open_interest":206.0,"volume":0.0,"delta":-0.6118,"gamma":0.0032,"vega":3.6166,"theta":-0.0479,"rho":-5.3056,"theo":98.5118,"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":96.4850006103516},{"option":"SPY280616C00765000","bid":57.2,"bid_size":65.0,"ask":57.42,"ask_size":65.0,"iv":0.1736,"open_interest":159.0,"volume":0.0,"delta":0.4868,"gamma":0.0023,"vega":4.0719,"theta":-0.035,"rho":6.3009,"theo":57.3227,"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":58.7800006866455},{"option":"SPY280616P00765000","bid":101.02,"bid_size":120.0,"ask":101.47,"ask_size":45.0,"iv":0.1732,"open_interest":167.0,"volume":0.0,"delta":-0.6296,"gamma":0.0033,"vega":3.5168,"theta":-0.0483,"rho":-5.2567,"theo":101.3756,"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":99.2649993896484},{"option":"SPY280616C00770000","bid":54.86,"bid_size":121.0,"ask":55.09,"ask_size":121.0,"iv":0.172,"open_interest":63.0,"volume":0.0,"delta":0.4758,"gamma":0.0023,"vega":4.0663,"theta":-0.0349,"rho":6.1802,"theo":54.9663,"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":56.4099998474121},{"option":"SPY280616P00770000","bid":103.92,"bid_size":118.0,"ask":104.37,"ask_size":44.0,"iv":0.1715,"open_interest":3.0,"volume":0.0,"delta":-0.6477,"gamma":0.0034,"vega":3.4588,"theta":-0.0486,"rho":-5.2622,"theo":104.3078,"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":102.084999084473},{"option":"SPY280616C00775000","bid":52.56,"bid_size":66.0,"ask":52.78,"ask_size":122.0,"iv":0.1705,"open_interest":14.0,"volume":0.0,"delta":0.4647,"gamma":0.0023,"vega":4.0578,"theta":-0.0347,"rho":6.058,"theo":52.6649,"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":54.0850009918213},{"option":"SPY280616P00775000","bid":106.93,"bid_size":116.0,"ask":107.38,"ask_size":43.0,"iv":0.1699,"open_interest":1.0,"volume":0.0,"delta":-0.6664,"gamma":0.0035,"vega":3.3873,"theta":-0.0492,"rho":-5.0122,"theo":107.3333,"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":105.040000915527},{"option":"SPY280616C00780000","bid":50.32,"bid_size":122.0,"ask":50.54,"ask_size":66.0,"iv":0.169,"open_interest":12.0,"volume":0.0,"delta":0.4535,"gamma":0.0023,"vega":4.0466,"theta":-0.0344,"rho":5.9355,"theo":50.4191,"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":51.8099994659424},{"option":"SPY280616P00780000","bid":107.84,"bid_size":1.0,"ask":112.27,"ask_size":7.0,"iv":0.1676,"open_interest":3.0,"volume":0.0,"delta":-0.686,"gamma":0.0036,"vega":3.2544,"theta":-0.0498,"rho":-4.9296,"theo":110.4933,"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":107.724998474121},{"option":"SPY280616C00785000","bid":48.15,"bid_size":123.0,"ask":48.37,"ask_size":66.0,"iv":0.1675,"open_interest":5.0,"volume":0.0,"delta":0.4422,"gamma":0.0023,"vega":4.0324,"theta":-0.0342,"rho":5.8119,"theo":48.2296,"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":49.6049995422363},{"option":"SPY280616P00785000","bid":111.06,"bid_size":1.0,"ask":115.61,"ask_size":6.0,"iv":0.1662,"open_interest":4.0,"volume":0.0,"delta":-0.7056,"gamma":0.0037,"vega":3.1613,"theta":-0.0503,"rho":-4.7722,"theo":113.7348,"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":111.080001831055},{"option":"SPY280616C00790000","bid":46.02,"bid_size":87.0,"ask":46.24,"ask_size":124.0,"iv":0.166,"open_interest":25.0,"volume":0.0,"delta":0.4309,"gamma":0.0023,"vega":4.0151,"theta":-0.0339,"rho":5.6855,"theo":46.0974,"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":47.4400005340576},{"option":"SPY280616P00790000","bid":114.4,"bid_size":1.0,"ask":119.0,"ask_size":20.0,"iv":0.1645,"open_interest":14.0,"volume":0.0,"delta":-0.7258,"gamma":0.0037,"vega":3.0163,"theta":-0.0504,"rho":-4.4594,"theo":117.1266,"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":114.259998321533},{"option":"SPY280616C00795000","bid":43.94,"bid_size":126.0,"ask":44.16,"ask_size":184.0,"iv":0.1646,"open_interest":3.0,"volume":1.0,"delta":0.4196,"gamma":0.0023,"vega":3.9942,"theta":-0.0336,"rho":5.5548,"theo":44.0238,"change":-0.895,"open":44.44,"high":44.44,"low":44.44,"tick":"down","last_trade_price":44.44,"last_trade_time":"2026-02-19T14:28:53","percent_change":-1.97419,"prev_day_close":45.3349990844727},{"option":"SPY280616P00795000","bid":117.85,"bid_size":1.0,"ask":122.5,"ask_size":20.0,"iv":0.1629,"open_interest":3.0,"volume":0.0,"delta":-0.7461,"gamma":0.0038,"vega":2.8517,"theta":-0.0501,"rho":-4.442,"theo":120.6257,"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":117.669998168945},{"option":"SPY280616C00800000","bid":41.95,"bid_size":128.0,"ask":42.17,"ask_size":128.0,"iv":0.1632,"open_interest":2507.0,"volume":3.0,"delta":0.4082,"gamma":0.0024,"vega":3.9696,"theta":-0.0332,"rho":5.4206,"theo":42.0102,"change":-0.38,"open":42.37,"high":43.38,"low":42.37,"tick":"down","last_trade_price":42.92,"last_trade_time":"2026-02-19T10:10:00","percent_change":-0.877596,"prev_day_close":43.2999992370606},{"option":"SPY280616P00800000","bid":121.45,"bid_size":1.0,"ask":126.0,"ask_size":20.0,"iv":0.1611,"open_interest":18.0,"volume":0.0,"delta":-0.7669,"gamma":0.0038,"vega":2.7502,"theta":-0.0499,"rho":-3.9527,"theo":124.2151,"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":121.25},{"option":"SPY280616C00805000","bid":39.99,"bid_size":89.0,"ask":40.2,"ask_size":97.0,"iv":0.1618,"open_interest":223.0,"volume":0.0,"delta":0.3968,"gamma":0.0024,"vega":3.9417,"theta":-0.0328,"rho":5.2848,"theo":40.0571,"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":41.3099994659424},{"option":"SPY280616P00805000","bid":125.16,"bid_size":1.0,"ask":130.0,"ask_size":20.0,"iv":0.16,"open_interest":0.0,"volume":0.0,"delta":-0.7882,"gamma":0.0038,"vega":2.5431,"theta":-0.049,"rho":-3.8062,"theo":127.9796,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":124.75},{"option":"SPY280616C00810000","bid":38.09,"bid_size":71.0,"ask":38.3,"ask_size":132.0,"iv":0.1604,"open_interest":51.0,"volume":0.0,"delta":0.3854,"gamma":0.0024,"vega":3.9109,"theta":-0.0324,"rho":5.1498,"theo":38.1646,"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":39.3700008392334},{"option":"SPY280616P00810000","bid":129.01,"bid_size":1.0,"ask":133.5,"ask_size":20.0,"iv":0.1578,"open_interest":10.0,"volume":0.0,"delta":-0.809,"gamma":0.0038,"vega":2.3645,"theta":-0.0477,"rho":-3.6545,"theo":131.8237,"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":128.619998931885},{"option":"SPY280616C00815000","bid":36.28,"bid_size":105.0,"ask":36.49,"ask_size":183.0,"iv":0.1592,"open_interest":24.0,"volume":0.0,"delta":0.374,"gamma":0.0024,"vega":3.8775,"theta":-0.032,"rho":5.0156,"theo":36.332,"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":37.5150012969971},{"option":"SPY280616P00815000","bid":133.01,"bid_size":1.0,"ask":137.5,"ask_size":20.0,"iv":0.1561,"open_interest":2.0,"volume":0.0,"delta":-0.8297,"gamma":0.0037,"vega":2.2002,"theta":-0.0452,"rho":-3.2052,"theo":135.8138,"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":132.584999084473},{"option":"SPY280616C00820000","bid":34.49,"bid_size":74.0,"ask":34.7,"ask_size":136.0,"iv":0.1578,"open_interest":195.0,"volume":0.0,"delta":0.3627,"gamma":0.0023,"vega":3.8412,"theta":-0.0315,"rho":4.8808,"theo":34.5591,"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":35.7000007629394},{"option":"SPY280616P00820000","bid":137.11,"bid_size":1.0,"ask":141.5,"ask_size":20.0,"iv":0.1543,"open_interest":0.0,"volume":0.0,"delta":-0.851,"gamma":0.0037,"vega":1.9871,"theta":-0.0419,"rho":-3.1721,"theo":139.916,"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":136.610000610352},{"option":"SPY280616C00825000","bid":32.77,"bid_size":134.0,"ask":32.97,"ask_size":104.0,"iv":0.1565,"open_interest":47.0,"volume":0.0,"delta":0.3514,"gamma":0.0023,"vega":3.8013,"theta":-0.031,"rho":4.7433,"theo":32.8463,"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":33.9400005340576},{"option":"SPY280616P00825000","bid":141.39,"bid_size":1.0,"ask":146.0,"ask_size":20.0,"iv":0.1535,"open_interest":0.0,"volume":0.0,"delta":-0.8759,"gamma":0.004,"vega":1.8151,"theta":-0.0378,"rho":-2.5055,"theo":144.1181,"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":140.709999084473},{"option":"SPY280616C00830000","bid":31.13,"bid_size":141.0,"ask":31.34,"ask_size":141.0,"iv":0.1554,"open_interest":13.0,"volume":0.0,"delta":0.3401,"gamma":0.0023,"vega":3.7577,"theta":-0.0305,"rho":4.6031,"theo":31.194,"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":32.2549991607666},{"option":"SPY280616P00830000","bid":145.78,"bid_size":1.0,"ask":150.5,"ask_size":20.0,"iv":0.1526,"open_interest":0.0,"volume":0.0,"delta":-0.8978,"gamma":0.004,"vega":1.5736,"theta":-0.0323,"rho":-2.3877,"theo":148.4916,"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":145.129997253418},{"option":"SPY280616C00835000","bid":29.51,"bid_size":173.0,"ask":29.71,"ask_size":190.0,"iv":0.1541,"open_interest":4.0,"volume":0.0,"delta":0.329,"gamma":0.0023,"vega":3.7108,"theta":-0.03,"rho":4.4624,"theo":29.6021,"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":30.6300001144409},{"option":"SPY280616P00835000","bid":150.3,"bid_size":1.0,"ask":155.0,"ask_size":20.0,"iv":0.1516,"open_interest":0.0,"volume":0.0,"delta":-0.9186,"gamma":0.0041,"vega":1.3582,"theta":-0.0268,"rho":-2.1097,"theo":152.9147,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":149.61499786377},{"option":"SPY280616C00840000","bid":27.99,"bid_size":55.0,"ask":28.18,"ask_size":147.0,"iv":0.1529,"open_interest":37.0,"volume":0.0,"delta":0.3179,"gamma":0.0023,"vega":3.6612,"theta":-0.0294,"rho":4.3237,"theo":28.0699,"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":29.0349998474121},{"option":"SPY280616P00840000","bid":155.0,"bid_size":10.0,"ask":159.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9368,"gamma":0.0039,"vega":1.1446,"theta":-0.0253,"rho":-1.3274,"theo":157.508,"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":154.410003662109},{"option":"SPY280616C00845000","bid":26.52,"bid_size":179.0,"ask":26.71,"ask_size":112.0,"iv":0.1518,"open_interest":54.0,"volume":105.0,"delta":0.3069,"gamma":0.0023,"vega":3.6096,"theta":-0.0289,"rho":4.1875,"theo":26.5963,"change":-0.45,"open":27.12,"high":27.12,"low":27.12,"tick":"no_change","last_trade_price":27.12,"last_trade_time":"2026-02-19T11:36:42","percent_change":-1.63221,"prev_day_close":27.5699996948242},{"option":"SPY280616P00845000","bid":159.9,"bid_size":1.0,"ask":164.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9532,"gamma":0.0033,"vega":0.816,"theta":-0.0318,"rho":0.0,"theo":162.2758,"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":159.375},{"option":"SPY280616C00850000","bid":25.07,"bid_size":176.0,"ask":25.26,"ask_size":113.0,"iv":0.1506,"open_interest":6568.0,"volume":0.0,"delta":0.2961,"gamma":0.0023,"vega":3.5558,"theta":-0.0283,"rho":4.0522,"theo":25.1802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":26.71,"last_trade_time":"2026-02-18T11:55:19","percent_change":0.0,"prev_day_close":26.0950002670288},{"option":"SPY280616P00850000","bid":164.89,"bid_size":1.0,"ask":169.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9677,"gamma":0.0023,"vega":0.358,"theta":-0.0482,"rho":0.0,"theo":167.2758,"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":164.375},{"option":"SPY280616C00855000","bid":23.73,"bid_size":186.0,"ask":23.92,"ask_size":199.0,"iv":0.1496,"open_interest":67.0,"volume":0.0,"delta":0.2854,"gamma":0.0022,"vega":3.4992,"theta":-0.0277,"rho":3.9159,"theo":23.8214,"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":24.6850004196167},{"option":"SPY280616P00855000","bid":169.89,"bid_size":1.0,"ask":174.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9793,"gamma":0.0015,"vega":0.0591,"theta":-0.0572,"rho":0.0,"theo":172.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.375},{"option":"SPY280616C00860000","bid":22.43,"bid_size":190.0,"ask":22.62,"ask_size":213.0,"iv":0.1485,"open_interest":57.0,"volume":0.0,"delta":0.2748,"gamma":0.0022,"vega":3.4393,"theta":-0.027,"rho":3.7784,"theo":22.5199,"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":23.375},{"option":"SPY280616P00860000","bid":174.89,"bid_size":1.0,"ask":179.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9901,"gamma":0.0007,"vega":0.0,"theta":-0.0654,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.375},{"option":"SPY280616C00865000","bid":21.17,"bid_size":111.0,"ask":21.34,"ask_size":118.0,"iv":0.1474,"open_interest":37.0,"volume":0.0,"delta":0.2644,"gamma":0.0022,"vega":3.3766,"theta":-0.0264,"rho":3.6421,"theo":21.2751,"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":22.0749998092651},{"option":"SPY280616P00865000","bid":179.89,"bid_size":1.0,"ask":184.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9968,"gamma":0.0002,"vega":0.0,"theta":-0.0709,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.375},{"option":"SPY280616C00870000","bid":20.0,"bid_size":98.0,"ask":20.18,"ask_size":185.0,"iv":0.1465,"open_interest":52.0,"volume":0.0,"delta":0.2542,"gamma":0.0022,"vega":3.312,"theta":-0.0258,"rho":3.5092,"theo":20.0858,"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":20.8549995422363},{"option":"SPY280616P00870000","bid":184.89,"bid_size":1.0,"ask":189.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0756,"rho":0.0,"theo":187.2758,"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":184.375},{"option":"SPY280616C00875000","bid":18.86,"bid_size":114.0,"ask":19.03,"ask_size":135.0,"iv":0.1456,"open_interest":1001.0,"volume":0.0,"delta":0.2442,"gamma":0.0021,"vega":3.2465,"theta":-0.0251,"rho":3.38,"theo":18.9503,"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":19.6999998092651},{"option":"SPY280616P00875000","bid":189.89,"bid_size":1.0,"ask":194.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.375},{"option":"SPY280616C00880000","bid":17.77,"bid_size":143.0,"ask":17.94,"ask_size":190.0,"iv":0.1446,"open_interest":141.0,"volume":0.0,"delta":0.2344,"gamma":0.0021,"vega":3.1799,"theta":-0.0244,"rho":3.2529,"theo":17.8676,"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":18.5599994659424},{"option":"SPY280616P00880000","bid":194.89,"bid_size":1.0,"ask":199.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.375},{"option":"SPY280616C00885000","bid":16.76,"bid_size":145.0,"ask":16.93,"ask_size":191.0,"iv":0.1438,"open_interest":1.0,"volume":0.0,"delta":0.2248,"gamma":0.002,"vega":3.1115,"theta":-0.0238,"rho":3.1261,"theo":16.8369,"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":17.5200004577637},{"option":"SPY280616P00885000","bid":199.89,"bid_size":1.0,"ask":204.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.379997253418},{"option":"SPY280616C00890000","bid":15.76,"bid_size":134.0,"ask":15.93,"ask_size":234.0,"iv":0.1429,"open_interest":37.0,"volume":2.0,"delta":0.2154,"gamma":0.002,"vega":3.0409,"theta":-0.0231,"rho":3.0,"theo":15.8575,"change":-0.745,"open":15.77,"high":15.77,"low":15.77,"tick":"down","last_trade_price":15.77,"last_trade_time":"2026-02-19T13:09:01","percent_change":-4.51105,"prev_day_close":16.5150003433228},{"option":"SPY280616P00890000","bid":204.89,"bid_size":1.0,"ask":209.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":207.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":204.379997253418},{"option":"SPY280616C00895000","bid":14.84,"bid_size":134.0,"ask":15.01,"ask_size":196.0,"iv":0.1421,"open_interest":33.0,"volume":0.0,"delta":0.2063,"gamma":0.002,"vega":2.9686,"theta":-0.0224,"rho":2.8767,"theo":14.9284,"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":15.5300002098084},{"option":"SPY280616P00895000","bid":209.89,"bid_size":1.0,"ask":214.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.379997253418},{"option":"SPY280616C00900000","bid":13.97,"bid_size":126.0,"ask":14.13,"ask_size":128.0,"iv":0.1414,"open_interest":1497.0,"volume":2.0,"delta":0.1974,"gamma":0.0019,"vega":2.8957,"theta":-0.0218,"rho":2.758,"theo":14.0478,"change":-0.69,"open":13.97,"high":13.97,"low":13.97,"tick":"down","last_trade_price":13.97,"last_trade_time":"2026-02-19T14:55:30","percent_change":-4.70668,"prev_day_close":14.6599998474121},{"option":"SPY280616P00900000","bid":214.89,"bid_size":1.0,"ask":219.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":217.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":214.379997253418},{"option":"SPY280616C00905000","bid":13.12,"bid_size":153.0,"ask":13.28,"ask_size":200.0,"iv":0.1406,"open_interest":147.0,"volume":0.0,"delta":0.1888,"gamma":0.0019,"vega":2.823,"theta":-0.0211,"rho":2.6439,"theo":13.2139,"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":13.7799997329712},{"option":"SPY280616P00905000","bid":219.89,"bid_size":1.0,"ask":224.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.379997253418},{"option":"SPY280616C00910000","bid":12.35,"bid_size":152.0,"ask":12.51,"ask_size":212.0,"iv":0.1399,"open_interest":9.0,"volume":0.0,"delta":0.1805,"gamma":0.0018,"vega":2.7506,"theta":-0.0205,"rho":2.5325,"theo":12.4251,"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":12.960000038147},{"option":"SPY280616P00910000","bid":224.89,"bid_size":1.0,"ask":229.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.379997253418},{"option":"SPY280616C00915000","bid":11.61,"bid_size":157.0,"ask":11.77,"ask_size":205.0,"iv":0.1393,"open_interest":12.0,"volume":0.0,"delta":0.1724,"gamma":0.0018,"vega":2.6777,"theta":-0.0198,"rho":2.4226,"theo":11.6802,"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":12.2049999237061},{"option":"SPY280616P00915000","bid":229.89,"bid_size":1.0,"ask":234.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":232.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":229.379997253418},{"option":"SPY280616C00920000","bid":10.9,"bid_size":142.0,"ask":11.05,"ask_size":217.0,"iv":0.1386,"open_interest":5.0,"volume":0.0,"delta":0.1646,"gamma":0.0018,"vega":2.604,"theta":-0.0192,"rho":2.3148,"theo":10.9782,"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":11.460000038147},{"option":"SPY280616P00920000","bid":234.89,"bid_size":1.0,"ask":239.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.379997253418},{"option":"SPY280616C00925000","bid":10.26,"bid_size":152.0,"ask":10.41,"ask_size":211.0,"iv":0.1381,"open_interest":5.0,"volume":0.0,"delta":0.1571,"gamma":0.0017,"vega":2.53,"theta":-0.0185,"rho":2.2109,"theo":10.3174,"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":10.789999961853},{"option":"SPY280616P00925000","bid":239.89,"bid_size":1.0,"ask":244.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.379997253418},{"option":"SPY280616C00930000","bid":9.63,"bid_size":229.0,"ask":9.78,"ask_size":227.0,"iv":0.1375,"open_interest":47.0,"volume":1.0,"delta":0.1498,"gamma":0.0017,"vega":2.4564,"theta":-0.0179,"rho":2.1121,"theo":9.6959,"change":-0.46,"open":9.69,"high":9.69,"low":9.69,"tick":"down","last_trade_price":9.69,"last_trade_time":"2026-02-19T14:52:04","percent_change":-4.53202,"prev_day_close":10.1500000953674},{"option":"SPY280616P00930000","bid":244.89,"bid_size":1.0,"ask":249.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.375},{"option":"SPY280616C00935000","bid":9.04,"bid_size":166.0,"ask":9.19,"ask_size":230.0,"iv":0.137,"open_interest":73.0,"volume":0.0,"delta":0.1429,"gamma":0.0016,"vega":2.3843,"theta":-0.0173,"rho":2.0179,"theo":9.1116,"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":9.52499961853027},{"option":"SPY280616P00935000","bid":249.89,"bid_size":1.0,"ask":254.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.375},{"option":"SPY280616C00940000","bid":8.51,"bid_size":170.0,"ask":8.66,"ask_size":226.0,"iv":0.1366,"open_interest":4.0,"volume":0.0,"delta":0.1362,"gamma":0.0016,"vega":2.3135,"theta":-0.0167,"rho":1.9269,"theo":8.5628,"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":8.97500038146973},{"option":"SPY280616P00940000","bid":254.89,"bid_size":1.0,"ask":259.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.375},{"option":"SPY280616C00945000","bid":7.99,"bid_size":177.0,"ask":8.13,"ask_size":234.0,"iv":0.1361,"open_interest":7.0,"volume":0.0,"delta":0.1298,"gamma":0.0015,"vega":2.2436,"theta":-0.0161,"rho":1.8382,"theo":8.0481,"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":8.44499969482422},{"option":"SPY280616P00945000","bid":259.89,"bid_size":1.0,"ask":264.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.375},{"option":"SPY280616C00950000","bid":7.51,"bid_size":179.0,"ask":7.65,"ask_size":248.0,"iv":0.1357,"open_interest":43.0,"volume":0.0,"delta":0.1237,"gamma":0.0015,"vega":2.1743,"theta":-0.0155,"rho":1.7521,"theo":7.5661,"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":7.92500019073486},{"option":"SPY280616P00950000","bid":264.89,"bid_size":1.0,"ask":269.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.375},{"option":"SPY280616C00955000","bid":7.07,"bid_size":183.0,"ask":7.21,"ask_size":253.0,"iv":0.1354,"open_interest":4.0,"volume":0.0,"delta":0.1178,"gamma":0.0014,"vega":2.106,"theta":-0.015,"rho":1.6703,"theo":7.1178,"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":7.47500014305115},{"option":"SPY280616P00955000","bid":269.89,"bid_size":1.0,"ask":274.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.375},{"option":"SPY280616C00960000","bid":6.64,"bid_size":190.0,"ask":6.77,"ask_size":137.0,"iv":0.135,"open_interest":21.0,"volume":0.0,"delta":0.1122,"gamma":0.0014,"vega":2.0381,"theta":-0.0144,"rho":1.5922,"theo":6.6934,"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":7.03500008583069},{"option":"SPY280616P00960000","bid":274.89,"bid_size":1.0,"ask":279.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.375},{"option":"SPY280616C00965000","bid":6.25,"bid_size":193.0,"ask":6.38,"ask_size":263.0,"iv":0.1348,"open_interest":87.0,"volume":0.0,"delta":0.107,"gamma":0.0013,"vega":1.973,"theta":-0.0139,"rho":1.5195,"theo":6.3012,"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":6.60500001907349},{"option":"SPY280616P00965000","bid":279.89,"bid_size":1.0,"ask":284.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.380004882812},{"option":"SPY280616C00970000","bid":5.89,"bid_size":198.0,"ask":6.02,"ask_size":258.0,"iv":0.1345,"open_interest":10.0,"volume":0.0,"delta":0.1019,"gamma":0.0013,"vega":1.9095,"theta":-0.0134,"rho":1.4496,"theo":5.9323,"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":6.23499989509582},{"option":"SPY280616P00970000","bid":284.89,"bid_size":1.0,"ask":289.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.375},{"option":"SPY280616C00975000","bid":5.54,"bid_size":169.0,"ask":5.66,"ask_size":273.0,"iv":0.1343,"open_interest":11.0,"volume":0.0,"delta":0.0971,"gamma":0.0012,"vega":1.8479,"theta":-0.013,"rho":1.3822,"theo":5.5875,"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":5.87000012397766},{"option":"SPY280616P00975000","bid":289.89,"bid_size":1.0,"ask":294.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.375},{"option":"SPY280616C00980000","bid":5.22,"bid_size":183.0,"ask":5.34,"ask_size":279.0,"iv":0.1341,"open_interest":1.0,"volume":0.0,"delta":0.0925,"gamma":0.0012,"vega":1.7878,"theta":-0.0125,"rho":1.3172,"theo":5.2658,"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":5.52999997138977},{"option":"SPY280616P00980000","bid":294.89,"bid_size":1.0,"ask":299.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.375},{"option":"SPY280616C00985000","bid":4.92,"bid_size":209.0,"ask":5.04,"ask_size":284.0,"iv":0.1339,"open_interest":7.0,"volume":0.0,"delta":0.0881,"gamma":0.0012,"vega":1.7289,"theta":-0.012,"rho":1.2551,"theo":4.9657,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":5.39,"last_trade_time":"2026-02-18T13:24:51","percent_change":0.0,"prev_day_close":5.21500015258789},{"option":"SPY280616P00985000","bid":299.89,"bid_size":1.0,"ask":304.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.375},{"option":"SPY280616C00990000","bid":4.63,"bid_size":211.0,"ask":4.75,"ask_size":287.0,"iv":0.1338,"open_interest":2.0,"volume":0.0,"delta":0.084,"gamma":0.0011,"vega":1.6711,"theta":-0.0116,"rho":1.1962,"theo":4.6841,"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":4.91499996185303},{"option":"SPY280616P00990000","bid":304.89,"bid_size":1.0,"ask":309.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.375},{"option":"SPY280616C00995000","bid":4.37,"bid_size":505.0,"ask":4.48,"ask_size":140.0,"iv":0.1336,"open_interest":153.0,"volume":0.0,"delta":0.0801,"gamma":0.0011,"vega":1.6154,"theta":-0.0112,"rho":1.1414,"theo":4.423,"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":4.64000010490418},{"option":"SPY280616P00995000","bid":309.89,"bid_size":1.0,"ask":314.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":312.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.375},{"option":"SPY280616C01000000","bid":4.12,"bid_size":488.0,"ask":4.23,"ask_size":150.0,"iv":0.1335,"open_interest":4034.0,"volume":5.0,"delta":0.0764,"gamma":0.001,"vega":1.5618,"theta":-0.0108,"rho":1.0899,"theo":4.1791,"change":-0.255,"open":4.13,"high":4.13,"low":4.13,"tick":"down","last_trade_price":4.13,"last_trade_time":"2026-02-19T14:55:42","percent_change":-5.81528,"prev_day_close":4.38499999046326},{"option":"SPY280616P01000000","bid":314.89,"bid_size":1.0,"ask":319.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":317.2758,"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":314.375},{"option":"SPY280616C01005000","bid":3.89,"bid_size":414.0,"ask":4.0,"ask_size":414.0,"iv":0.1335,"open_interest":18.0,"volume":0.0,"delta":0.0728,"gamma":0.001,"vega":1.5103,"theta":-0.0104,"rho":1.0408,"theo":3.9513,"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":4.1399998664856},{"option":"SPY280616P01005000","bid":319.89,"bid_size":1.0,"ask":324.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":322.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":319.375},{"option":"SPY280616C01010000","bid":3.68,"bid_size":420.0,"ask":3.79,"ask_size":420.0,"iv":0.1335,"open_interest":2.0,"volume":0.0,"delta":0.0695,"gamma":0.001,"vega":1.4608,"theta":-0.01,"rho":0.9938,"theo":3.7386,"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":3.91499996185303},{"option":"SPY280616P01010000","bid":324.89,"bid_size":1.0,"ask":329.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":327.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.375},{"option":"SPY280616C01015000","bid":3.48,"bid_size":424.0,"ask":3.59,"ask_size":424.0,"iv":0.1335,"open_interest":2.0,"volume":0.0,"delta":0.0664,"gamma":0.001,"vega":1.4129,"theta":-0.0097,"rho":0.9486,"theo":3.54,"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":3.70500004291534},{"option":"SPY280616P01015000","bid":329.89,"bid_size":1.0,"ask":334.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":332.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.380004882812},{"option":"SPY280616C01020000","bid":3.29,"bid_size":430.0,"ask":3.39,"ask_size":139.0,"iv":0.1335,"open_interest":40.0,"volume":0.0,"delta":0.0634,"gamma":0.0009,"vega":1.3665,"theta":-0.0094,"rho":0.9056,"theo":3.3546,"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":3.50999999046326},{"option":"SPY280616P01020000","bid":334.89,"bid_size":1.0,"ask":339.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":337.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.380004882812},{"option":"SPY280616C01025000","bid":3.12,"bid_size":141.0,"ask":3.22,"ask_size":141.0,"iv":0.1336,"open_interest":1.0,"volume":0.0,"delta":0.0606,"gamma":0.0009,"vega":1.3219,"theta":-0.009,"rho":0.8653,"theo":3.1825,"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":3.32000005245209},{"option":"SPY280616P01025000","bid":339.89,"bid_size":1.0,"ask":344.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":342.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.380004882812},{"option":"SPY280616C01030000","bid":2.95,"bid_size":440.0,"ask":3.05,"ask_size":143.0,"iv":0.1336,"open_interest":6.0,"volume":0.0,"delta":0.0579,"gamma":0.0008,"vega":1.2781,"theta":-0.0087,"rho":0.8271,"theo":3.0194,"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":3.14999997615814},{"option":"SPY280616P01030000","bid":344.89,"bid_size":1.0,"ask":349.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.380004882812},{"option":"SPY280616C01035000","bid":2.8,"bid_size":444.0,"ask":2.9,"ask_size":444.0,"iv":0.1337,"open_interest":0.0,"volume":0.0,"delta":0.0554,"gamma":0.0008,"vega":1.2363,"theta":-0.0084,"rho":0.7915,"theo":2.8678,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":2.99000000953674},{"option":"SPY280616P01035000","bid":349.89,"bid_size":1.0,"ask":354.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":352.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.380004882812},{"option":"SPY280616C01040000","bid":2.66,"bid_size":448.0,"ask":2.76,"ask_size":448.0,"iv":0.1338,"open_interest":15.0,"volume":0.0,"delta":0.053,"gamma":0.0008,"vega":1.1962,"theta":-0.0081,"rho":0.7579,"theo":2.7257,"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":2.8400000333786},{"option":"SPY280616P01040000","bid":354.89,"bid_size":1.0,"ask":359.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.380004882812},{"option":"SPY280616C01050000","bid":2.4,"bid_size":466.0,"ask":2.5,"ask_size":466.0,"iv":0.1341,"open_interest":61.0,"volume":0.0,"delta":0.0485,"gamma":0.0007,"vega":1.1209,"theta":-0.0076,"rho":0.6951,"theo":2.4676,"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":2.56499993801117},{"option":"SPY280616P01050000","bid":364.89,"bid_size":1.0,"ask":369.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.375},{"option":"SPY280616C01060000","bid":2.18,"bid_size":484.0,"ask":2.27,"ask_size":484.0,"iv":0.1345,"open_interest":51.0,"volume":0.0,"delta":0.0446,"gamma":0.0007,"vega":1.0517,"theta":-0.0071,"rho":0.638,"theo":2.2419,"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":2.33000004291534},{"option":"SPY280616P01060000","bid":374.89,"bid_size":1.0,"ask":379.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":377.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.375},{"option":"SPY280616C01070000","bid":1.98,"bid_size":500.0,"ask":2.07,"ask_size":500.0,"iv":0.1349,"open_interest":40.0,"volume":0.0,"delta":0.041,"gamma":0.0006,"vega":0.9867,"theta":-0.0067,"rho":0.5863,"theo":2.0413,"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":2.12000000476837},{"option":"SPY280616P01070000","bid":384.89,"bid_size":1.0,"ask":389.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":387.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.375},{"option":"SPY280616C01080000","bid":1.81,"bid_size":514.0,"ask":1.89,"ask_size":514.0,"iv":0.1355,"open_interest":2.0,"volume":0.0,"delta":0.0378,"gamma":0.0006,"vega":0.9263,"theta":-0.0063,"rho":0.5406,"theo":1.8635,"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":1.93500000238419},{"option":"SPY280616P01080000","bid":394.89,"bid_size":1.0,"ask":399.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":397.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.375},{"option":"SPY280616C01090000","bid":1.66,"bid_size":528.0,"ask":1.73,"ask_size":528.0,"iv":0.136,"open_interest":3.0,"volume":0.0,"delta":0.0349,"gamma":0.0006,"vega":0.8706,"theta":-0.0059,"rho":0.4994,"theo":1.7053,"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":1.77500003576279},{"option":"SPY280616P01090000","bid":404.89,"bid_size":1.0,"ask":409.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":407.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.375},{"option":"SPY280616C01100000","bid":1.52,"bid_size":540.0,"ask":1.59,"ask_size":540.0,"iv":0.1366,"open_interest":478.0,"volume":0.0,"delta":0.0322,"gamma":0.0005,"vega":0.8192,"theta":-0.0056,"rho":0.4616,"theo":1.5642,"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":1.62999999523163},{"option":"SPY280616P01100000","bid":414.89,"bid_size":1.0,"ask":419.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":417.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.375},{"option":"SPY280616C01110000","bid":1.4,"bid_size":552.0,"ask":1.47,"ask_size":552.0,"iv":0.1373,"open_interest":9.0,"volume":0.0,"delta":0.0298,"gamma":0.0005,"vega":0.7716,"theta":-0.0052,"rho":0.4269,"theo":1.4382,"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":1.5},{"option":"SPY280616P01110000","bid":424.89,"bid_size":1.0,"ask":429.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":427.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.375},{"option":"SPY280616C01120000","bid":1.3,"bid_size":562.0,"ask":1.36,"ask_size":562.0,"iv":0.1381,"open_interest":5.0,"volume":0.0,"delta":0.0277,"gamma":0.0004,"vega":0.7272,"theta":-0.0049,"rho":0.3956,"theo":1.3255,"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":1.38999998569489},{"option":"SPY280616P01120000","bid":434.89,"bid_size":1.0,"ask":439.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":437.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.375},{"option":"SPY280616C01130000","bid":1.2,"bid_size":612.0,"ask":1.26,"ask_size":572.0,"iv":0.1388,"open_interest":2.0,"volume":1.0,"delta":0.0257,"gamma":0.0004,"vega":0.6858,"theta":-0.0047,"rho":0.3676,"theo":1.2243,"change":-0.055,"open":1.23,"high":1.23,"low":1.23,"tick":"down","last_trade_price":1.23,"last_trade_time":"2026-02-19T09:40:04","percent_change":-4.28016,"prev_day_close":1.28500002622604},{"option":"SPY280616P01130000","bid":444.89,"bid_size":1.0,"ask":449.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":447.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.380004882812},{"option":"SPY280616C01140000","bid":1.11,"bid_size":580.0,"ask":1.17,"ask_size":580.0,"iv":0.1395,"open_interest":0.0,"volume":0.0,"delta":0.0239,"gamma":0.0004,"vega":0.6475,"theta":-0.0044,"rho":0.3423,"theo":1.1331,"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":1.19499999284744},{"option":"SPY280616P01140000","bid":454.89,"bid_size":1.0,"ask":459.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":457.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.380004882812},{"option":"SPY280616C01150000","bid":1.03,"bid_size":590.0,"ask":1.09,"ask_size":590.0,"iv":0.1402,"open_interest":644.0,"volume":0.0,"delta":0.0223,"gamma":0.0004,"vega":0.6121,"theta":-0.0042,"rho":0.3191,"theo":1.0509,"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":1.11000001430511},{"option":"SPY280616P01150000","bid":464.89,"bid_size":1.0,"ask":469.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":467.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.380004882812},{"option":"SPY280616C01160000","bid":0.96,"bid_size":596.0,"ask":1.01,"ask_size":596.0,"iv":0.141,"open_interest":21.0,"volume":0.0,"delta":0.0208,"gamma":0.0004,"vega":0.5793,"theta":-0.004,"rho":0.2976,"theo":0.9767,"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":1.02999997138977},{"option":"SPY280616P01160000","bid":474.89,"bid_size":1.0,"ask":479.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":477.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.380004882812},{"option":"SPY280616C01170000","bid":0.9,"bid_size":193.0,"ask":0.95,"ask_size":596.0,"iv":0.1419,"open_interest":33.0,"volume":0.0,"delta":0.0195,"gamma":0.0003,"vega":0.5488,"theta":-0.0038,"rho":0.2779,"theo":0.9097,"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":0.96000000834465},{"option":"SPY280616P01170000","bid":484.9,"bid_size":1.0,"ask":489.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":487.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.380004882812},{"option":"SPY280616C01180000","bid":0.83,"bid_size":636.0,"ask":0.89,"ask_size":636.0,"iv":0.1426,"open_interest":21.0,"volume":2.0,"delta":0.0182,"gamma":0.0003,"vega":0.5204,"theta":-0.0036,"rho":0.26,"theo":0.8492,"change":-0.04,"open":0.92,"high":0.92,"low":0.86,"tick":"down","last_trade_price":0.86,"last_trade_time":"2026-02-19T10:21:29","percent_change":-4.44445,"prev_day_close":0.900000005960464},{"option":"SPY280616P01180000","bid":494.9,"bid_size":1.0,"ask":499.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":497.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.380004882812},{"option":"SPY280616C01190000","bid":0.78,"bid_size":596.0,"ask":0.83,"ask_size":596.0,"iv":0.1434,"open_interest":199.0,"volume":0.0,"delta":0.0171,"gamma":0.0003,"vega":0.494,"theta":-0.0034,"rho":0.2439,"theo":0.7943,"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":0.840000003576279},{"option":"SPY280616P01190000","bid":504.9,"bid_size":1.0,"ask":509.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":507.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.380004882812},{"option":"SPY280616C01200000","bid":0.76,"bid_size":62.0,"ask":0.78,"ask_size":636.0,"iv":0.1446,"open_interest":424.0,"volume":1.0,"delta":0.0161,"gamma":0.0003,"vega":0.4694,"theta":-0.0032,"rho":0.2293,"theo":0.7445,"change":0.0,"open":0.79,"high":0.79,"low":0.79,"tick":"down","last_trade_price":0.79,"last_trade_time":"2026-02-19T09:57:26","percent_change":1.05628e-6,"prev_day_close":0.78999999165535},{"option":"SPY280616P01200000","bid":514.9,"bid_size":1.0,"ask":519.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":517.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":514.380004882812},{"option":"SPY280616C01210000","bid":0.68,"bid_size":596.0,"ask":0.73,"ask_size":596.0,"iv":0.1449,"open_interest":1.0,"volume":0.0,"delta":0.0151,"gamma":0.0003,"vega":0.4466,"theta":-0.0031,"rho":0.2159,"theo":0.6992,"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":0.739999979734421},{"option":"SPY280616P01210000","bid":524.89,"bid_size":1.0,"ask":529.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":527.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.380004882812},{"option":"SPY280616C01220000","bid":0.64,"bid_size":193.0,"ask":0.69,"ask_size":596.0,"iv":0.1458,"open_interest":2.0,"volume":0.0,"delta":0.0143,"gamma":0.0002,"vega":0.4255,"theta":-0.003,"rho":0.2035,"theo":0.658,"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":0.690000027418136},{"option":"SPY280616P01220000","bid":534.89,"bid_size":1.0,"ask":539.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":537.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.380004882812},{"option":"SPY280616C01230000","bid":0.6,"bid_size":193.0,"ask":0.65,"ask_size":596.0,"iv":0.1466,"open_interest":2.0,"volume":0.0,"delta":0.0135,"gamma":0.0002,"vega":0.406,"theta":-0.0028,"rho":0.192,"theo":0.6206,"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":0.650000005960464},{"option":"SPY280616P01230000","bid":544.89,"bid_size":1.0,"ask":549.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":547.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.380004882812},{"option":"SPY280616C01240000","bid":0.56,"bid_size":596.0,"ask":0.61,"ask_size":596.0,"iv":0.1473,"open_interest":0.0,"volume":0.0,"delta":0.0128,"gamma":0.0002,"vega":0.3878,"theta":-0.0027,"rho":0.1814,"theo":0.5865,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.609999984502792},{"option":"SPY280616P01240000","bid":554.89,"bid_size":1.0,"ask":559.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":557.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.380004882812},{"option":"SPY280616C01250000","bid":0.52,"bid_size":596.0,"ask":0.58,"ask_size":596.0,"iv":0.1481,"open_interest":191.0,"volume":0.0,"delta":0.0121,"gamma":0.0002,"vega":0.3708,"theta":-0.0026,"rho":0.1717,"theo":0.5554,"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":0.580000013113022},{"option":"SPY280616P01250000","bid":564.89,"bid_size":1.0,"ask":569.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":567.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.375},{"option":"SPY280616C01260000","bid":0.49,"bid_size":596.0,"ask":0.55,"ask_size":596.0,"iv":0.1489,"open_interest":0.0,"volume":0.0,"delta":0.0115,"gamma":0.0002,"vega":0.355,"theta":-0.0025,"rho":0.1629,"theo":0.5271,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.53999999165535},{"option":"SPY280616P01260000","bid":574.89,"bid_size":1.0,"ask":579.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":577.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.375},{"option":"SPY280616C01270000","bid":0.46,"bid_size":596.0,"ask":0.52,"ask_size":596.0,"iv":0.1498,"open_interest":0.0,"volume":0.0,"delta":0.0109,"gamma":0.0002,"vega":0.3405,"theta":-0.0024,"rho":0.155,"theo":0.5017,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.510000005364418},{"option":"SPY280616P01270000","bid":584.89,"bid_size":1.0,"ask":589.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":587.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.375},{"option":"SPY280616C01280000","bid":0.44,"bid_size":193.0,"ask":0.49,"ask_size":596.0,"iv":0.1506,"open_interest":20.0,"volume":0.0,"delta":0.0104,"gamma":0.0002,"vega":0.3267,"theta":-0.0023,"rho":0.1476,"theo":0.4779,"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":0.484999984502792},{"option":"SPY280616P01280000","bid":594.89,"bid_size":1.0,"ask":599.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":597.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.375},{"option":"SPY280616C01290000","bid":0.41,"bid_size":596.0,"ask":0.46,"ask_size":193.0,"iv":0.1512,"open_interest":27.0,"volume":0.0,"delta":0.0099,"gamma":0.0002,"vega":0.314,"theta":-0.0022,"rho":0.1409,"theo":0.4562,"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":0.46000000834465},{"option":"SPY280616P01290000","bid":604.89,"bid_size":1.0,"ask":609.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":607.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.375},{"option":"SPY280616C01300000","bid":0.4,"bid_size":80.0,"ask":0.44,"ask_size":596.0,"iv":0.1524,"open_interest":433.0,"volume":0.0,"delta":0.0095,"gamma":0.0002,"vega":0.3021,"theta":-0.0022,"rho":0.1346,"theo":0.4361,"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":614.89,"bid_size":1.0,"ask":619.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":617.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.375},{"option":"SPY280616C01310000","bid":0.36,"bid_size":596.0,"ask":0.42,"ask_size":596.0,"iv":0.1528,"open_interest":20.0,"volume":0.0,"delta":0.0091,"gamma":0.0002,"vega":0.2909,"theta":-0.0021,"rho":0.1287,"theo":0.4175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.42,"last_trade_time":"2026-02-18T11:39:17","percent_change":0.0,"prev_day_close":0.399999991059303},{"option":"SPY280616P01310000","bid":624.89,"bid_size":1.0,"ask":629.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":627.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.375},{"option":"SPY280616C01320000","bid":0.34,"bid_size":596.0,"ask":0.4,"ask_size":596.0,"iv":0.1536,"open_interest":2.0,"volume":0.0,"delta":0.0087,"gamma":0.0001,"vega":0.2805,"theta":-0.002,"rho":0.1232,"theo":0.4004,"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":0.390000000596046},{"option":"SPY280616P01320000","bid":634.89,"bid_size":1.0,"ask":639.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":637.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.375},{"option":"SPY280616C01330000","bid":0.33,"bid_size":193.0,"ask":0.38,"ask_size":596.0,"iv":0.1546,"open_interest":43.0,"volume":0.0,"delta":0.0084,"gamma":0.0001,"vega":0.2709,"theta":-0.002,"rho":0.1181,"theo":0.3849,"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":0.370000004768372},{"option":"SPY280616P01330000","bid":644.89,"bid_size":1.0,"ask":649.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":647.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.375},{"option":"SPY280616C01340000","bid":0.31,"bid_size":596.0,"ask":0.36,"ask_size":596.0,"iv":0.1552,"open_interest":352.0,"volume":0.0,"delta":0.008,"gamma":0.0001,"vega":0.2618,"theta":-0.0019,"rho":0.1133,"theo":0.3702,"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":0.349999994039536},{"option":"SPY280616P01340000","bid":654.89,"bid_size":1.0,"ask":659.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":657.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":654.375},{"option":"SPY280616C01350000","bid":0.29,"bid_size":596.0,"ask":0.34,"ask_size":193.0,"iv":0.1558,"open_interest":69.0,"volume":0.0,"delta":0.0077,"gamma":0.0001,"vega":0.2532,"theta":-0.0019,"rho":0.1089,"theo":0.3567,"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":664.89,"bid_size":1.0,"ask":669.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":667.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":664.375},{"option":"SPY280616C01360000","bid":0.27,"bid_size":596.0,"ask":0.33,"ask_size":596.0,"iv":0.1566,"open_interest":1422.0,"volume":0.0,"delta":0.0074,"gamma":0.0001,"vega":0.2451,"theta":-0.0018,"rho":0.1048,"theo":0.3441,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.35,"last_trade_time":"2026-02-18T12:52:35","percent_change":0.0,"prev_day_close":0.319999992847443},{"option":"SPY280616P01360000","bid":674.89,"bid_size":1.0,"ask":679.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0767,"rho":0.0,"theo":677.2758,"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":674.375},{"option":"SPY281215C00050000","bid":630.5,"bid_size":20.0,"ask":635.28,"ask_size":1.0,"iv":1.1148,"open_interest":30.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0176,"theo":632.7242,"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":636.200012207031},{"option":"SPY281215P00050000","bid":0.11,"bid_size":5.0,"ask":0.16,"ask_size":482.0,"iv":0.5847,"open_interest":170.0,"volume":0.0,"delta":-0.0006,"gamma":0.0,"vega":0.0237,"theta":-0.0006,"rho":-0.0138,"theo":0.127,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":0.15,"last_trade_time":"2026-02-18T11:39:05","percent_change":0.0,"prev_day_close":0.129999998956919},{"option":"SPY281215C00060000","bid":620.5,"bid_size":20.0,"ask":625.33,"ask_size":1.0,"iv":0.987,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0393,"theo":622.747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":626.230010986328},{"option":"SPY281215P00060000","bid":0.14,"bid_size":1.0,"ask":0.21,"ask_size":482.0,"iv":0.5576,"open_interest":8.0,"volume":0.0,"delta":-0.0008,"gamma":0.0,"vega":0.0333,"theta":-0.0008,"rho":-0.0198,"theo":0.1802,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-18T09:30:02","percent_change":0.0,"prev_day_close":0.169999994337559},{"option":"SPY281215C00070000","bid":610.53,"bid_size":1.0,"ask":615.4,"ask_size":1.0,"iv":0.8935,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0459,"theo":612.7746,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":616.25},{"option":"SPY281215P00070000","bid":0.2,"bid_size":157.0,"ask":0.27,"ask_size":482.0,"iv":0.5384,"open_interest":3.0,"volume":1.0,"delta":-0.0012,"gamma":0.0,"vega":0.0446,"theta":-0.0011,"rho":-0.027,"theo":0.245,"change":-0.035,"open":0.19,"high":0.19,"low":0.19,"tick":"down","last_trade_price":0.19,"last_trade_time":"2026-02-19T13:33:25","percent_change":-15.5556,"prev_day_close":0.224999994039536},{"option":"SPY281215C00080000","bid":600.61,"bid_size":1.0,"ask":605.48,"ask_size":1.0,"iv":0.8176,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0524,"theo":602.8022,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":606.25},{"option":"SPY281215P00080000","bid":0.27,"bid_size":482.0,"ask":0.34,"ask_size":482.0,"iv":0.5216,"open_interest":3.0,"volume":0.0,"delta":-0.0015,"gamma":0.0,"vega":0.058,"theta":-0.0013,"rho":-0.0358,"theo":0.3223,"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":590.71,"bid_size":1.0,"ask":595.5,"ask_size":20.0,"iv":0.7493,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.059,"theo":592.8297,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":596.25},{"option":"SPY281215P00090000","bid":0.36,"bid_size":482.0,"ask":0.43,"ask_size":482.0,"iv":0.508,"open_interest":3.0,"volume":0.0,"delta":-0.002,"gamma":0.0,"vega":0.0731,"theta":-0.0016,"rho":-0.0461,"theo":0.4138,"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":581.0,"bid_size":10.0,"ask":585.5,"ask_size":10.0,"iv":0.6934,"open_interest":1.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0655,"theo":582.8573,"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":586.25},{"option":"SPY281215P00100000","bid":0.48,"bid_size":2.0,"ask":0.54,"ask_size":482.0,"iv":0.4969,"open_interest":334.0,"volume":0.0,"delta":-0.0025,"gamma":0.0,"vega":0.0903,"theta":-0.002,"rho":-0.0582,"theo":0.5195,"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":571.0,"bid_size":10.0,"ask":575.5,"ask_size":10.0,"iv":0.6305,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0721,"theo":572.8849,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":576.25},{"option":"SPY281215P00110000","bid":0.6,"bid_size":482.0,"ask":0.66,"ask_size":156.0,"iv":0.4855,"open_interest":4.0,"volume":0.0,"delta":-0.0031,"gamma":0.0,"vega":0.1098,"theta":-0.0024,"rho":-0.0722,"theo":0.6407,"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":561.0,"bid_size":10.0,"ask":565.5,"ask_size":10.0,"iv":0.5694,"open_interest":0.0,"volume":0.0,"delta":0.9998,"gamma":0.0,"vega":0.0,"theta":0.0,"rho":0.0786,"theo":562.9124,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":566.269989013672},{"option":"SPY281215P00120000","bid":0.75,"bid_size":482.0,"ask":0.81,"ask_size":482.0,"iv":0.476,"open_interest":0.0,"volume":0.0,"delta":-0.0038,"gamma":0.0,"vega":0.1312,"theta":-0.0028,"rho":-0.0878,"theo":0.7783,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":0.760000020265579},{"option":"SPY281215C00130000","bid":551.0,"bid_size":10.0,"ask":555.5,"ask_size":10.0,"iv":0.502,"open_interest":0.0,"volume":0.0,"delta":0.9999,"gamma":0.0,"vega":0.0054,"theta":0.0,"rho":0.5557,"theo":552.94,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":556.260009765625},{"option":"SPY281215P00130000","bid":0.92,"bid_size":482.0,"ask":0.98,"ask_size":156.0,"iv":0.4672,"open_interest":12.0,"volume":0.0,"delta":-0.0046,"gamma":0.0,"vega":0.1547,"theta":-0.0032,"rho":-0.1052,"theo":0.9323,"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":0.930000007152557},{"option":"SPY281215C00140000","bid":541.0,"bid_size":10.0,"ask":545.5,"ask_size":10.0,"iv":0.4167,"open_interest":0.0,"volume":0.0,"delta":0.9994,"gamma":0.0,"vega":0.1769,"theta":0.0,"rho":3.6153,"theo":543.7942,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":546.25},{"option":"SPY281215P00140000","bid":1.09,"bid_size":484.0,"ask":1.15,"ask_size":158.0,"iv":0.4578,"open_interest":14.0,"volume":1.0,"delta":-0.0055,"gamma":0.0,"vega":0.1807,"theta":-0.0037,"rho":-0.1247,"theo":1.103,"change":0.01,"open":1.11,"high":1.11,"low":1.11,"tick":"up","last_trade_price":1.11,"last_trade_time":"2026-02-19T09:35:47","percent_change":0.909094,"prev_day_close":1.09999996423721},{"option":"SPY281215C00150000","bid":531.5,"bid_size":1.0,"ask":535.73,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9984,"gamma":0.0,"vega":0.2041,"theta":0.0,"rho":3.8465,"theo":534.9751,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":536.665008544922},{"option":"SPY281215P00150000","bid":1.28,"bid_size":484.0,"ask":1.34,"ask_size":484.0,"iv":0.449,"open_interest":64.0,"volume":0.0,"delta":-0.0064,"gamma":0.0,"vega":0.2082,"theta":-0.0042,"rho":-0.1463,"theo":1.2919,"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":1.28000003099442},{"option":"SPY281215C00160000","bid":522.0,"bid_size":20.0,"ask":526.83,"ask_size":1.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":0.9974,"gamma":0.0,"vega":0.233,"theta":0.0,"rho":4.0758,"theo":526.1732,"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":527.679992675781},{"option":"SPY281215P00160000","bid":1.48,"bid_size":486.0,"ask":1.54,"ask_size":486.0,"iv":0.4402,"open_interest":1.0,"volume":0.0,"delta":-0.0075,"gamma":0.0,"vega":0.2379,"theta":-0.0047,"rho":-0.17,"theo":1.499,"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":1.47500002384186},{"option":"SPY281215C00170000","bid":513.5,"bid_size":1.0,"ask":518.0,"ask_size":10.0,"iv":0.2879,"open_interest":1.0,"volume":0.0,"delta":0.9963,"gamma":0.0,"vega":0.264,"theta":0.0,"rho":4.3029,"theo":517.3883,"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":518.75},{"option":"SPY281215P00170000","bid":1.7,"bid_size":488.0,"ask":1.76,"ask_size":488.0,"iv":0.432,"open_interest":0.0,"volume":0.0,"delta":-0.0086,"gamma":0.0,"vega":0.2702,"theta":-0.0052,"rho":-0.1956,"theo":1.7233,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.69499999284744},{"option":"SPY281215C00180000","bid":504.5,"bid_size":1.0,"ask":509.0,"ask_size":10.0,"iv":0.2785,"open_interest":0.0,"volume":0.0,"delta":0.9951,"gamma":0.0,"vega":0.2974,"theta":0.0,"rho":4.5274,"theo":508.6207,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":509.75},{"option":"SPY281215P00180000","bid":1.94,"bid_size":490.0,"ask":2.0,"ask_size":490.0,"iv":0.4242,"open_interest":10.0,"volume":0.0,"delta":-0.0099,"gamma":0.0001,"vega":0.3044,"theta":-0.0058,"rho":-0.2247,"theo":1.9653,"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":1.93000000715256},{"option":"SPY281215C00190000","bid":496.0,"bid_size":1.0,"ask":500.5,"ask_size":10.0,"iv":0.343,"open_interest":0.0,"volume":0.0,"delta":0.9938,"gamma":0.0001,"vega":0.3325,"theta":0.0,"rho":4.7494,"theo":499.8706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":501.25},{"option":"SPY281215P00190000","bid":2.2,"bid_size":492.0,"ask":2.26,"ask_size":492.0,"iv":0.4168,"open_interest":22.0,"volume":0.0,"delta":-0.0113,"gamma":0.0001,"vega":0.3401,"theta":-0.0064,"rho":-0.2539,"theo":2.227,"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":2.18500006198883},{"option":"SPY281215C00200000","bid":487.0,"bid_size":1.0,"ask":491.5,"ask_size":10.0,"iv":0.3307,"open_interest":22.0,"volume":0.0,"delta":0.9924,"gamma":0.0001,"vega":0.369,"theta":0.0,"rho":4.9694,"theo":491.1379,"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":492.25},{"option":"SPY281215P00200000","bid":2.47,"bid_size":494.0,"ask":2.54,"ask_size":494.0,"iv":0.4096,"open_interest":79.0,"volume":0.0,"delta":-0.0127,"gamma":0.0001,"vega":0.3778,"theta":-0.007,"rho":-0.2862,"theo":2.506,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":2.4,"last_trade_time":"2026-02-18T13:07:10","percent_change":0.0,"prev_day_close":2.45500004291534},{"option":"SPY281215C00210000","bid":478.5,"bid_size":1.0,"ask":483.0,"ask_size":10.0,"iv":0.3472,"open_interest":0.0,"volume":0.0,"delta":0.9908,"gamma":0.0001,"vega":0.4076,"theta":0.0,"rho":5.1872,"theo":482.4223,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":483.75},{"option":"SPY281215P00210000","bid":2.77,"bid_size":498.0,"ask":2.84,"ask_size":498.0,"iv":0.4025,"open_interest":12.0,"volume":0.0,"delta":-0.0143,"gamma":0.0001,"vega":0.418,"theta":-0.0076,"rho":-0.3209,"theo":2.8043,"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":2.74000000953674},{"option":"SPY281215C00220000","bid":469.5,"bid_size":1.0,"ask":474.0,"ask_size":10.0,"iv":0.3351,"open_interest":0.0,"volume":0.0,"delta":0.9892,"gamma":0.0001,"vega":0.4484,"theta":0.0,"rho":5.4022,"theo":473.724,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.75},{"option":"SPY281215P00220000","bid":3.08,"bid_size":500.0,"ask":3.15,"ask_size":500.0,"iv":0.3957,"open_interest":0.0,"volume":0.0,"delta":-0.016,"gamma":0.0001,"vega":0.4604,"theta":-0.0082,"rho":-0.3578,"theo":3.1186,"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":3.04999995231628},{"option":"SPY281215C00230000","bid":461.0,"bid_size":1.0,"ask":465.5,"ask_size":10.0,"iv":0.3425,"open_interest":1.0,"volume":0.0,"delta":0.9875,"gamma":0.0001,"vega":0.4912,"theta":0.0,"rho":5.6142,"theo":465.0434,"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":466.25},{"option":"SPY281215P00230000","bid":3.41,"bid_size":502.0,"ask":3.48,"ask_size":502.0,"iv":0.389,"open_interest":13.0,"volume":0.0,"delta":-0.0178,"gamma":0.0001,"vega":0.5035,"theta":-0.0088,"rho":-0.3975,"theo":3.4525,"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":3.37000000476837},{"option":"SPY281215C00240000","bid":452.14,"bid_size":1.0,"ask":457.0,"ask_size":20.0,"iv":0.3406,"open_interest":0.0,"volume":0.0,"delta":0.9856,"gamma":0.0001,"vega":0.5353,"theta":0.0,"rho":5.8237,"theo":456.381,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":457.279998779297},{"option":"SPY281215P00240000","bid":3.76,"bid_size":506.0,"ask":3.83,"ask_size":506.0,"iv":0.3825,"open_interest":15.0,"volume":0.0,"delta":-0.0197,"gamma":0.0001,"vega":0.5493,"theta":-0.0095,"rho":-0.4384,"theo":3.8061,"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":3.71000003814697},{"option":"SPY281215C00250000","bid":443.5,"bid_size":1.0,"ask":448.0,"ask_size":10.0,"iv":0.334,"open_interest":1.0,"volume":0.0,"delta":0.9837,"gamma":0.0001,"vega":0.581,"theta":0.0,"rho":6.0311,"theo":447.7367,"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":448.75},{"option":"SPY281215P00250000","bid":4.12,"bid_size":502.0,"ask":4.2,"ask_size":502.0,"iv":0.3761,"open_interest":26.0,"volume":0.0,"delta":-0.0218,"gamma":0.0001,"vega":0.5963,"theta":-0.0101,"rho":-0.4813,"theo":4.1783,"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":4.07500004768372},{"option":"SPY281215C00260000","bid":435.0,"bid_size":1.0,"ask":439.5,"ask_size":10.0,"iv":0.3348,"open_interest":0.0,"volume":0.0,"delta":0.9816,"gamma":0.0001,"vega":0.6286,"theta":0.0,"rho":6.2358,"theo":439.1109,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":440.25},{"option":"SPY281215P00260000","bid":4.51,"bid_size":494.0,"ask":4.6,"ask_size":494.0,"iv":0.37,"open_interest":1.0,"volume":0.0,"delta":-0.024,"gamma":0.0001,"vega":0.6463,"theta":-0.0108,"rho":-0.5279,"theo":4.5705,"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":4.45000004768372},{"option":"SPY281215C00270000","bid":426.27,"bid_size":1.0,"ask":431.0,"ask_size":20.0,"iv":0.334,"open_interest":1.0,"volume":0.0,"delta":0.9794,"gamma":0.0001,"vega":0.6787,"theta":0.0,"rho":6.4373,"theo":430.5043,"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":431.574996948242},{"option":"SPY281215P00270000","bid":4.92,"bid_size":157.0,"ask":5.01,"ask_size":486.0,"iv":0.3638,"open_interest":4.0,"volume":0.0,"delta":-0.0263,"gamma":0.0001,"vega":0.6991,"theta":-0.0115,"rho":-0.5776,"theo":4.9853,"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":4.85000014305115},{"option":"SPY281215C00280000","bid":417.68,"bid_size":1.0,"ask":422.5,"ask_size":20.0,"iv":0.3293,"open_interest":1.0,"volume":0.0,"delta":0.977,"gamma":0.0002,"vega":0.7308,"theta":0.0,"rho":6.6352,"theo":421.9181,"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":422.779998779297},{"option":"SPY281215P00280000","bid":5.35,"bid_size":155.0,"ask":5.44,"ask_size":155.0,"iv":0.3579,"open_interest":12.0,"volume":0.0,"delta":-0.0288,"gamma":0.0002,"vega":0.7514,"theta":-0.0122,"rho":-0.6308,"theo":5.42,"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":5.26500010490418},{"option":"SPY281215C00290000","bid":409.12,"bid_size":1.0,"ask":413.99,"ask_size":1.0,"iv":0.3263,"open_interest":2.0,"volume":0.0,"delta":0.9746,"gamma":0.0002,"vega":0.7845,"theta":0.0,"rho":6.8298,"theo":413.3537,"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":414.25},{"option":"SPY281215P00290000","bid":5.8,"bid_size":468.0,"ask":5.9,"ask_size":152.0,"iv":0.3522,"open_interest":108.0,"volume":0.0,"delta":-0.0314,"gamma":0.0002,"vega":0.8074,"theta":-0.0129,"rho":-0.6835,"theo":5.8789,"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":5.71000003814697},{"option":"SPY281215C00300000","bid":400.58,"bid_size":1.0,"ask":405.45,"ask_size":1.0,"iv":0.3227,"open_interest":23.0,"volume":0.0,"delta":0.9719,"gamma":0.0002,"vega":0.8397,"theta":0.0,"rho":7.0216,"theo":404.8121,"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":405.75},{"option":"SPY281215P00300000","bid":6.28,"bid_size":148.0,"ask":6.39,"ask_size":470.0,"iv":0.3465,"open_interest":1124.0,"volume":1.0,"delta":-0.0341,"gamma":0.0002,"vega":0.8643,"theta":-0.0136,"rho":-0.741,"theo":6.3623,"change":0.18,"open":6.36,"high":6.36,"low":6.36,"tick":"up","last_trade_price":6.36,"last_trade_time":"2026-02-19T14:22:40","percent_change":2.91262,"prev_day_close":6.17999982833862},{"option":"SPY281215C00310000","bid":392.07,"bid_size":1.0,"ask":396.94,"ask_size":1.0,"iv":0.3191,"open_interest":3.0,"volume":0.0,"delta":0.9692,"gamma":0.0002,"vega":0.8969,"theta":0.0,"rho":7.2104,"theo":396.2944,"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":397.25},{"option":"SPY281215P00310000","bid":6.77,"bid_size":523.0,"ask":6.9,"ask_size":566.0,"iv":0.3409,"open_interest":10.0,"volume":0.0,"delta":-0.0371,"gamma":0.0002,"vega":0.9246,"theta":-0.0143,"rho":-0.8019,"theo":6.8697,"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":6.67499995231628},{"option":"SPY281215C00320000","bid":383.58,"bid_size":1.0,"ask":388.45,"ask_size":1.0,"iv":0.3153,"open_interest":116.0,"volume":0.0,"delta":0.9662,"gamma":0.0002,"vega":0.9567,"theta":0.0,"rho":7.3952,"theo":387.8022,"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":388.75},{"option":"SPY281215P00320000","bid":7.31,"bid_size":499.0,"ask":7.44,"ask_size":211.0,"iv":0.3356,"open_interest":83.0,"volume":0.0,"delta":-0.0402,"gamma":0.0002,"vega":0.9879,"theta":-0.015,"rho":-0.8676,"theo":7.4065,"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":7.19000005722046},{"option":"SPY281215C00330000","bid":375.13,"bid_size":1.0,"ask":380.0,"ask_size":20.0,"iv":0.3116,"open_interest":8.0,"volume":0.0,"delta":0.9631,"gamma":0.0002,"vega":1.0191,"theta":0.0,"rho":7.5752,"theo":379.3378,"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":380.25},{"option":"SPY281215P00330000","bid":7.87,"bid_size":491.0,"ask":8.02,"ask_size":498.0,"iv":0.3304,"open_interest":17.0,"volume":0.0,"delta":-0.0435,"gamma":0.0002,"vega":1.0522,"theta":-0.0158,"rho":-0.9365,"theo":7.974,"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":7.74500012397766},{"option":"SPY281215C00340000","bid":366.71,"bid_size":1.0,"ask":371.5,"ask_size":20.0,"iv":0.3074,"open_interest":13.0,"volume":0.0,"delta":0.9598,"gamma":0.0003,"vega":1.0838,"theta":0.0,"rho":7.7504,"theo":370.9037,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":373.76,"last_trade_time":"2026-02-18T11:37:37","percent_change":0.0,"prev_day_close":371.970001220703},{"option":"SPY281215P00340000","bid":8.47,"bid_size":463.0,"ask":8.63,"ask_size":468.0,"iv":0.3254,"open_interest":27.0,"volume":0.0,"delta":-0.047,"gamma":0.0003,"vega":1.1191,"theta":-0.0165,"rho":-1.0047,"theo":8.5746,"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":8.32999992370606},{"option":"SPY281215C00345000","bid":362.51,"bid_size":1.0,"ask":367.38,"ask_size":1.0,"iv":0.306,"open_interest":3.0,"volume":0.0,"delta":0.9581,"gamma":0.0003,"vega":1.1168,"theta":0.0,"rho":7.8364,"theo":366.6989,"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":367.645004272461},{"option":"SPY281215P00345000","bid":8.79,"bid_size":511.0,"ask":8.94,"ask_size":184.0,"iv":0.3229,"open_interest":4.0,"volume":0.0,"delta":-0.0488,"gamma":0.0003,"vega":1.1531,"theta":-0.0169,"rho":-1.0411,"theo":8.8867,"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":8.63500022888184},{"option":"SPY281215C00350000","bid":358.32,"bid_size":1.0,"ask":363.0,"ask_size":20.0,"iv":0.3032,"open_interest":13.0,"volume":0.0,"delta":0.9563,"gamma":0.0003,"vega":1.1502,"theta":0.0,"rho":7.9213,"theo":362.5024,"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":363.544998168945},{"option":"SPY281215P00350000","bid":9.11,"bid_size":445.0,"ask":9.27,"ask_size":513.0,"iv":0.3204,"open_interest":45.0,"volume":0.0,"delta":-0.0507,"gamma":0.0003,"vega":1.1873,"theta":-0.0173,"rho":-1.0792,"theo":9.2101,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":8.87,"last_trade_time":"2026-02-18T10:02:34","percent_change":0.0,"prev_day_close":8.95499992370606},{"option":"SPY281215C00355000","bid":354.14,"bid_size":1.0,"ask":359.0,"ask_size":20.0,"iv":0.3022,"open_interest":2.0,"volume":2.0,"delta":0.9545,"gamma":0.0003,"vega":1.184,"theta":0.0,"rho":8.0052,"theo":358.3147,"change":-2.65,"open":356.6,"high":356.6,"low":356.6,"tick":"down","last_trade_price":356.6,"last_trade_time":"2026-02-19T12:52:03","percent_change":-0.737648,"prev_day_close":359.25},{"option":"SPY281215P00355000","bid":9.45,"bid_size":140.0,"ask":9.61,"ask_size":466.0,"iv":0.318,"open_interest":11.0,"volume":0.0,"delta":-0.0526,"gamma":0.0003,"vega":1.2225,"theta":-0.0177,"rho":-1.1171,"theo":9.5413,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":9.13,"last_trade_time":"2026-02-18T12:37:07","percent_change":0.0,"prev_day_close":9.27499961853027},{"option":"SPY281215C00360000","bid":350.0,"bid_size":20.0,"ask":354.84,"ask_size":1.0,"iv":0.3006,"open_interest":4.0,"volume":0.0,"delta":0.9526,"gamma":0.0003,"vega":1.2184,"theta":0.0,"rho":8.0882,"theo":354.1359,"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":355.110000610352},{"option":"SPY281215P00360000","bid":9.79,"bid_size":450.0,"ask":9.96,"ask_size":440.0,"iv":0.3157,"open_interest":11.0,"volume":0.0,"delta":-0.0546,"gamma":0.0003,"vega":1.259,"theta":-0.0181,"rho":-1.1607,"theo":9.882,"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":9.6100001335144},{"option":"SPY281215C00365000","bid":345.81,"bid_size":1.0,"ask":350.5,"ask_size":20.0,"iv":0.2978,"open_interest":0.0,"volume":0.0,"delta":0.9507,"gamma":0.0003,"vega":1.2534,"theta":0.0,"rho":8.1699,"theo":349.9664,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":351.014999389648},{"option":"SPY281215P00365000","bid":10.15,"bid_size":137.0,"ask":10.31,"ask_size":500.0,"iv":0.3133,"open_interest":6.0,"volume":0.0,"delta":-0.0567,"gamma":0.0003,"vega":1.2963,"theta":-0.0185,"rho":-1.1998,"theo":10.2334,"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":9.94999980926514},{"option":"SPY281215C00370000","bid":341.66,"bid_size":1.0,"ask":346.5,"ask_size":20.0,"iv":0.2967,"open_interest":5.0,"volume":0.0,"delta":0.9487,"gamma":0.0003,"vega":1.2891,"theta":0.0,"rho":8.2504,"theo":345.8063,"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":346.695007324219},{"option":"SPY281215P00370000","bid":10.51,"bid_size":442.0,"ask":10.68,"ask_size":498.0,"iv":0.311,"open_interest":69.0,"volume":0.0,"delta":-0.0588,"gamma":0.0003,"vega":1.3348,"theta":-0.0189,"rho":-1.2408,"theo":10.5945,"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":10.3099999427795},{"option":"SPY281215C00375000","bid":337.52,"bid_size":1.0,"ask":342.39,"ask_size":1.0,"iv":0.295,"open_interest":0.0,"volume":0.0,"delta":0.9467,"gamma":0.0003,"vega":1.3256,"theta":0.0,"rho":8.3294,"theo":341.6563,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":342.619995117188},{"option":"SPY281215P00375000","bid":10.89,"bid_size":442.0,"ask":11.06,"ask_size":436.0,"iv":0.3088,"open_interest":49.0,"volume":0.0,"delta":-0.061,"gamma":0.0004,"vega":1.3734,"theta":-0.0193,"rho":-1.2864,"theo":10.9683,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":10.5,"last_trade_time":"2026-02-18T10:05:39","percent_change":0.0,"prev_day_close":10.6750001907349},{"option":"SPY281215C00380000","bid":333.38,"bid_size":1.0,"ask":338.0,"ask_size":20.0,"iv":0.2921,"open_interest":3.0,"volume":0.0,"delta":0.9446,"gamma":0.0004,"vega":1.363,"theta":0.0,"rho":8.4067,"theo":337.5165,"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":338.550003051758},{"option":"SPY281215P00380000","bid":11.28,"bid_size":134.0,"ask":11.45,"ask_size":434.0,"iv":0.3065,"open_interest":37.0,"volume":0.0,"delta":-0.0633,"gamma":0.0004,"vega":1.4121,"theta":-0.0197,"rho":-1.3297,"theo":11.3534,"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":11.0500001907349},{"option":"SPY281215C00385000","bid":329.27,"bid_size":1.0,"ask":334.0,"ask_size":20.0,"iv":0.2909,"open_interest":5.0,"volume":0.0,"delta":0.9424,"gamma":0.0004,"vega":1.4011,"theta":0.0,"rho":8.4823,"theo":333.3875,"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":334.455001831055},{"option":"SPY281215P00385000","bid":11.67,"bid_size":424.0,"ask":11.85,"ask_size":432.0,"iv":0.3043,"open_interest":6.0,"volume":0.0,"delta":-0.0656,"gamma":0.0004,"vega":1.4515,"theta":-0.0201,"rho":-1.378,"theo":11.7492,"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":11.4349999427795},{"option":"SPY281215C00390000","bid":325.16,"bid_size":1.0,"ask":330.0,"ask_size":20.0,"iv":0.2895,"open_interest":2.0,"volume":0.0,"delta":0.9402,"gamma":0.0004,"vega":1.4398,"theta":0.0,"rho":8.5561,"theo":329.2696,"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":330.169998168945},{"option":"SPY281215P00390000","bid":12.08,"bid_size":416.0,"ask":12.26,"ask_size":483.0,"iv":0.3021,"open_interest":37.0,"volume":0.0,"delta":-0.068,"gamma":0.0004,"vega":1.4917,"theta":-0.0205,"rho":-1.4238,"theo":12.1607,"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":11.835000038147},{"option":"SPY281215C00395000","bid":321.06,"bid_size":1.0,"ask":325.94,"ask_size":1.0,"iv":0.2879,"open_interest":0.0,"volume":0.0,"delta":0.9379,"gamma":0.0004,"vega":1.479,"theta":0.0,"rho":8.6283,"theo":325.1634,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":326.119995117188},{"option":"SPY281215P00395000","bid":12.5,"bid_size":414.0,"ask":12.68,"ask_size":480.0,"iv":0.2999,"open_interest":5.0,"volume":0.0,"delta":-0.0704,"gamma":0.0004,"vega":1.5329,"theta":-0.0209,"rho":-1.4688,"theo":12.5797,"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":12.25},{"option":"SPY281215C00400000","bid":316.97,"bid_size":1.0,"ask":321.5,"ask_size":20.0,"iv":0.2849,"open_interest":61.0,"volume":0.0,"delta":0.9355,"gamma":0.0004,"vega":1.5187,"theta":0.0,"rho":8.699,"theo":321.0692,"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":322.070007324219},{"option":"SPY281215P00400000","bid":12.94,"bid_size":433.0,"ask":13.12,"ask_size":446.0,"iv":0.2978,"open_interest":88.0,"volume":1.0,"delta":-0.073,"gamma":0.0004,"vega":1.5722,"theta":-0.0214,"rho":-1.5188,"theo":13.014,"change":0.33,"open":13.0,"high":13.0,"low":13.0,"tick":"up","last_trade_price":13.0,"last_trade_time":"2026-02-19T14:01:41","percent_change":2.60458,"prev_day_close":12.6700000762939},{"option":"SPY281215C00405000","bid":312.9,"bid_size":1.0,"ask":317.5,"ask_size":20.0,"iv":0.2835,"open_interest":4.0,"volume":0.0,"delta":0.9331,"gamma":0.0004,"vega":1.5588,"theta":0.0,"rho":8.7682,"theo":316.9871,"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":318.029998779297},{"option":"SPY281215P00405000","bid":13.39,"bid_size":427.0,"ask":13.57,"ask_size":472.0,"iv":0.2957,"open_interest":33.0,"volume":0.0,"delta":-0.0756,"gamma":0.0004,"vega":1.6132,"theta":-0.0218,"rho":-1.5721,"theo":13.4621,"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":13.1100001335144},{"option":"SPY281215C00410000","bid":308.84,"bid_size":1.0,"ask":313.5,"ask_size":20.0,"iv":0.282,"open_interest":5.0,"volume":0.0,"delta":0.9306,"gamma":0.0004,"vega":1.5992,"theta":0.0,"rho":8.8362,"theo":312.9177,"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":313.740005493164},{"option":"SPY281215P00410000","bid":13.85,"bid_size":427.0,"ask":14.03,"ask_size":179.0,"iv":0.2936,"open_interest":1160.0,"volume":0.0,"delta":-0.0783,"gamma":0.0005,"vega":1.6574,"theta":-0.0222,"rho":-1.6203,"theo":13.9217,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":13.35,"last_trade_time":"2026-02-18T12:35:37","percent_change":0.0,"prev_day_close":13.5549998283386},{"option":"SPY281215C00415000","bid":304.79,"bid_size":1.0,"ask":309.5,"ask_size":20.0,"iv":0.2805,"open_interest":12.0,"volume":0.0,"delta":0.9281,"gamma":0.0004,"vega":1.6402,"theta":0.0,"rho":8.9028,"theo":308.861,"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":309.710006713867},{"option":"SPY281215P00415000","bid":14.31,"bid_size":426.0,"ask":14.51,"ask_size":465.0,"iv":0.2915,"open_interest":6.0,"volume":3.0,"delta":-0.081,"gamma":0.0005,"vega":1.7003,"theta":-0.0226,"rho":-1.6776,"theo":14.3963,"change":0.365,"open":14.36,"high":14.38,"low":14.36,"tick":"no_change","last_trade_price":14.38,"last_trade_time":"2026-02-19T09:40:04","percent_change":2.60435,"prev_day_close":14.0149998664856},{"option":"SPY281215C00420000","bid":300.76,"bid_size":1.0,"ask":305.5,"ask_size":20.0,"iv":0.2789,"open_interest":4.0,"volume":0.0,"delta":0.9254,"gamma":0.0005,"vega":1.6817,"theta":0.0,"rho":8.968,"theo":304.8174,"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":305.684997558594},{"option":"SPY281215P00420000","bid":14.8,"bid_size":258.0,"ask":15.0,"ask_size":176.0,"iv":0.2895,"open_interest":13.0,"volume":6.0,"delta":-0.0839,"gamma":0.0005,"vega":1.7454,"theta":-0.0231,"rho":-1.7291,"theo":14.8893,"change":0.285,"open":14.85,"high":14.88,"low":14.78,"tick":"down","last_trade_price":14.78,"last_trade_time":"2026-02-19T12:40:39","percent_change":1.96619,"prev_day_close":14.4950003623962},{"option":"SPY281215C00425000","bid":296.73,"bid_size":1.0,"ask":301.5,"ask_size":20.0,"iv":0.2773,"open_interest":6.0,"volume":3.0,"delta":0.9228,"gamma":0.0005,"vega":1.724,"theta":0.0,"rho":9.0315,"theo":300.7871,"change":0.69,"open":300.5,"high":302.36,"low":300.5,"tick":"up","last_trade_price":302.36,"last_trade_time":"2026-02-19T10:48:02","percent_change":0.228727,"prev_day_close":301.669998168945},{"option":"SPY281215P00425000","bid":15.31,"bid_size":127.0,"ask":15.51,"ask_size":195.0,"iv":0.2875,"open_interest":6.0,"volume":0.0,"delta":-0.0868,"gamma":0.0005,"vega":1.7904,"theta":-0.0235,"rho":-1.7828,"theo":15.3906,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.12,"last_trade_time":"2026-02-18T15:40:17","percent_change":0.0,"prev_day_close":14.9900002479553},{"option":"SPY281215C00430000","bid":292.72,"bid_size":1.0,"ask":297.5,"ask_size":20.0,"iv":0.2757,"open_interest":0.0,"volume":0.0,"delta":0.92,"gamma":0.0005,"vega":1.767,"theta":0.0,"rho":9.0931,"theo":296.7706,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":297.660003662109},{"option":"SPY281215P00430000","bid":15.82,"bid_size":263.0,"ask":16.03,"ask_size":191.0,"iv":0.2856,"open_interest":118.0,"volume":0.0,"delta":-0.0898,"gamma":0.0005,"vega":1.8358,"theta":-0.024,"rho":-1.8475,"theo":15.9116,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":15.62,"last_trade_time":"2026-02-18T14:57:16","percent_change":0.0,"prev_day_close":15.5},{"option":"SPY281215C00435000","bid":288.73,"bid_size":1.0,"ask":293.5,"ask_size":20.0,"iv":0.274,"open_interest":0.0,"volume":0.0,"delta":0.9171,"gamma":0.0005,"vega":1.8108,"theta":0.0,"rho":9.1525,"theo":292.7682,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":293.654998779297},{"option":"SPY281215P00435000","bid":16.36,"bid_size":125.0,"ask":16.57,"ask_size":187.0,"iv":0.2836,"open_interest":5.0,"volume":0.0,"delta":-0.0929,"gamma":0.0005,"vega":1.8817,"theta":-0.0244,"rho":-1.8979,"theo":16.4482,"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":16.0149993896484},{"option":"SPY281215C00440000","bid":284.75,"bid_size":1.0,"ask":289.5,"ask_size":20.0,"iv":0.2723,"open_interest":5.0,"volume":0.0,"delta":0.9142,"gamma":0.0005,"vega":1.8554,"theta":0.0,"rho":9.2097,"theo":288.7803,"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":289.654998779297},{"option":"SPY281215P00440000","bid":16.91,"bid_size":85.0,"ask":17.12,"ask_size":187.0,"iv":0.2817,"open_interest":18.0,"volume":4.0,"delta":-0.0961,"gamma":0.0006,"vega":1.9278,"theta":-0.0248,"rho":-1.9676,"theo":17.0008,"change":0.47,"open":16.72,"high":17.02,"low":16.72,"tick":"up","last_trade_price":17.02,"last_trade_time":"2026-02-19T12:48:48","percent_change":2.83988,"prev_day_close":16.5500001907349},{"option":"SPY281215C00445000","bid":280.78,"bid_size":1.0,"ask":285.5,"ask_size":20.0,"iv":0.2706,"open_interest":2.0,"volume":0.0,"delta":0.9112,"gamma":0.0005,"vega":1.9005,"theta":0.0,"rho":9.2646,"theo":284.8075,"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":285.669998168945},{"option":"SPY281215P00445000","bid":17.47,"bid_size":136.0,"ask":17.69,"ask_size":188.0,"iv":0.2798,"open_interest":4.0,"volume":0.0,"delta":-0.0994,"gamma":0.0006,"vega":1.9746,"theta":-0.0253,"rho":-2.0259,"theo":17.5706,"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":17.1049995422363},{"option":"SPY281215C00450000","bid":276.83,"bid_size":1.0,"ask":281.5,"ask_size":20.0,"iv":0.2689,"open_interest":23.0,"volume":2.0,"delta":0.9082,"gamma":0.0006,"vega":1.9461,"theta":0.0,"rho":9.3174,"theo":280.85,"change":0.31,"open":282.0,"high":282.0,"low":282.0,"tick":"down","last_trade_price":282.0,"last_trade_time":"2026-02-19T12:39:01","percent_change":0.110049,"prev_day_close":281.690002441406},{"option":"SPY281215P00450000","bid":18.05,"bid_size":141.0,"ask":18.27,"ask_size":166.0,"iv":0.2779,"open_interest":34.0,"volume":27.0,"delta":-0.1028,"gamma":0.0006,"vega":2.0205,"theta":-0.0257,"rho":-2.0869,"theo":18.1567,"change":0.565,"open":17.94,"high":18.24,"low":17.94,"tick":"no_change","last_trade_price":18.24,"last_trade_time":"2026-02-19T14:39:40","percent_change":3.1966,"prev_day_close":17.6750001907349},{"option":"SPY281215C00455000","bid":272.9,"bid_size":1.0,"ask":277.5,"ask_size":20.0,"iv":0.2672,"open_interest":2.0,"volume":0.0,"delta":0.905,"gamma":0.0006,"vega":1.992,"theta":0.0,"rho":9.3684,"theo":276.9082,"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":277.714996337891},{"option":"SPY281215P00455000","bid":18.65,"bid_size":120.0,"ask":18.87,"ask_size":165.0,"iv":0.2761,"open_interest":0.0,"volume":0.0,"delta":-0.1062,"gamma":0.0006,"vega":2.0671,"theta":-0.0262,"rho":-2.1512,"theo":18.76,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":18.2550001144409},{"option":"SPY281215C00460000","bid":268.98,"bid_size":1.0,"ask":273.5,"ask_size":20.0,"iv":0.2654,"open_interest":7.0,"volume":0.0,"delta":0.9018,"gamma":0.0006,"vega":2.038,"theta":0.0,"rho":9.4177,"theo":272.9822,"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":273.744995117188},{"option":"SPY281215P00460000","bid":19.27,"bid_size":119.0,"ask":19.49,"ask_size":192.0,"iv":0.2743,"open_interest":1.0,"volume":0.0,"delta":-0.1098,"gamma":0.0006,"vega":2.1163,"theta":-0.0266,"rho":-2.2123,"theo":19.3796,"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":18.8599996566772},{"option":"SPY281215C00465000","bid":265.07,"bid_size":1.0,"ask":269.5,"ask_size":20.0,"iv":0.2636,"open_interest":10.0,"volume":0.0,"delta":0.8984,"gamma":0.0006,"vega":2.0843,"theta":0.0,"rho":9.4654,"theo":269.0723,"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":269.785003662109},{"option":"SPY281215P00465000","bid":19.9,"bid_size":119.0,"ask":20.13,"ask_size":179.0,"iv":0.2725,"open_interest":5.0,"volume":0.0,"delta":-0.1134,"gamma":0.0006,"vega":2.1653,"theta":-0.0271,"rho":-2.2786,"theo":20.0171,"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":19.4800004959106},{"option":"SPY281215C00470000","bid":261.19,"bid_size":1.0,"ask":265.5,"ask_size":20.0,"iv":0.2618,"open_interest":1.0,"volume":0.0,"delta":0.8951,"gamma":0.0006,"vega":2.1308,"theta":0.0,"rho":9.5117,"theo":265.1786,"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":266.089996337891},{"option":"SPY281215P00470000","bid":20.54,"bid_size":120.0,"ask":20.78,"ask_size":159.0,"iv":0.2707,"open_interest":80.0,"volume":10.0,"delta":-0.1171,"gamma":0.0007,"vega":2.2137,"theta":-0.0276,"rho":-2.3536,"theo":20.6745,"change":0.305,"open":20.42,"high":20.42,"low":20.42,"tick":"up","last_trade_price":20.42,"last_trade_time":"2026-02-19T09:30:21","percent_change":1.51628,"prev_day_close":20.1149997711182},{"option":"SPY281215C00475000","bid":257.31,"bid_size":1.0,"ask":262.0,"ask_size":20.0,"iv":0.2612,"open_interest":3.0,"volume":0.0,"delta":0.8916,"gamma":0.0006,"vega":2.1778,"theta":0.0,"rho":9.5562,"theo":261.3013,"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":262.149993896484},{"option":"SPY281215P00475000","bid":21.21,"bid_size":113.0,"ask":21.45,"ask_size":177.0,"iv":0.2689,"open_interest":9.0,"volume":0.0,"delta":-0.121,"gamma":0.0007,"vega":2.267,"theta":-0.028,"rho":-2.4183,"theo":21.3497,"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":20.7749996185303},{"option":"SPY281215C00480000","bid":253.46,"bid_size":1.0,"ask":258.0,"ask_size":20.0,"iv":0.2593,"open_interest":0.0,"volume":0.0,"delta":0.888,"gamma":0.0007,"vega":2.2254,"theta":0.0,"rho":9.5986,"theo":257.4405,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":258.214996337891},{"option":"SPY281215P00480000","bid":21.9,"bid_size":78.0,"ask":22.14,"ask_size":150.0,"iv":0.2672,"open_interest":20.0,"volume":25.0,"delta":-0.1249,"gamma":0.0007,"vega":2.3163,"theta":-0.0285,"rho":-2.49,"theo":22.0467,"change":0.57,"open":22.01,"high":22.01,"low":22.01,"tick":"up","last_trade_price":22.01,"last_trade_time":"2026-02-19T14:39:15","percent_change":2.65858,"prev_day_close":21.4399995803833},{"option":"SPY281215C00485000","bid":249.63,"bid_size":1.0,"ask":254.0,"ask_size":20.0,"iv":0.2575,"open_interest":9.0,"volume":0.0,"delta":0.8844,"gamma":0.0007,"vega":2.2735,"theta":-0.0006,"rho":9.6388,"theo":253.5965,"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":254.285003662109},{"option":"SPY281215P00485000","bid":22.6,"bid_size":116.0,"ask":22.85,"ask_size":170.0,"iv":0.2654,"open_interest":35.0,"volume":0.0,"delta":-0.129,"gamma":0.0007,"vega":2.3649,"theta":-0.0289,"rho":-2.5622,"theo":22.762,"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":22.1400003433228},{"option":"SPY281215C00490000","bid":245.81,"bid_size":1.0,"ask":250.5,"ask_size":20.0,"iv":0.2567,"open_interest":1.0,"volume":0.0,"delta":0.8806,"gamma":0.0007,"vega":2.3223,"theta":-0.0014,"rho":9.6763,"theo":249.7697,"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":250.620002746582},{"option":"SPY281215P00490000","bid":23.33,"bid_size":109.0,"ask":23.58,"ask_size":168.0,"iv":0.2637,"open_interest":44.0,"volume":1.0,"delta":-0.1331,"gamma":0.0008,"vega":2.418,"theta":-0.0294,"rho":-2.6312,"theo":23.4945,"change":0.325,"open":23.17,"high":23.17,"low":23.17,"tick":"up","last_trade_price":23.17,"last_trade_time":"2026-02-19T09:48:19","percent_change":1.42263,"prev_day_close":22.8449993133545},{"option":"SPY281215C00495000","bid":242.01,"bid_size":1.0,"ask":246.5,"ask_size":20.0,"iv":0.2548,"open_interest":0.0,"volume":0.0,"delta":0.8768,"gamma":0.0007,"vega":2.3716,"theta":-0.0023,"rho":9.7112,"theo":245.9604,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":246.720001220703},{"option":"SPY281215P00495000","bid":24.06,"bid_size":221.0,"ask":24.33,"ask_size":166.0,"iv":0.262,"open_interest":2.0,"volume":0.0,"delta":-0.1373,"gamma":0.0008,"vega":2.4685,"theta":-0.0298,"rho":-2.7183,"theo":24.2499,"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":23.5900001525879},{"option":"SPY281215C00500000","bid":238.23,"bid_size":1.0,"ask":242.5,"ask_size":20.0,"iv":0.2529,"open_interest":48.0,"volume":0.0,"delta":0.8729,"gamma":0.0007,"vega":2.4212,"theta":-0.0032,"rho":9.7434,"theo":242.1689,"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":242.819999694824},{"option":"SPY281215P00500000","bid":24.84,"bid_size":108.0,"ask":25.1,"ask_size":168.0,"iv":0.2603,"open_interest":79.0,"volume":0.0,"delta":-0.1417,"gamma":0.0008,"vega":2.5189,"theta":-0.0303,"rho":-2.7848,"theo":25.027,"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":24.335000038147},{"option":"SPY281215C00505000","bid":234.47,"bid_size":1.0,"ask":239.0,"ask_size":20.0,"iv":0.252,"open_interest":3.0,"volume":0.0,"delta":0.8689,"gamma":0.0008,"vega":2.4709,"theta":-0.004,"rho":9.7734,"theo":238.3955,"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":239.180000305176},{"option":"SPY281215P00505000","bid":25.63,"bid_size":97.0,"ask":25.89,"ask_size":175.0,"iv":0.2587,"open_interest":5.0,"volume":0.0,"delta":-0.1462,"gamma":0.0008,"vega":2.5683,"theta":-0.0307,"rho":-2.8634,"theo":25.8226,"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":25.1199998855591},{"option":"SPY281215C00510000","bid":230.73,"bid_size":1.0,"ask":235.0,"ask_size":20.0,"iv":0.2501,"open_interest":2.0,"volume":0.0,"delta":0.8649,"gamma":0.0008,"vega":2.5206,"theta":-0.0049,"rho":9.8013,"theo":234.6404,"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":235.300003051758},{"option":"SPY281215P00510000","bid":26.43,"bid_size":108.0,"ask":26.7,"ask_size":147.0,"iv":0.257,"open_interest":6.0,"volume":0.0,"delta":-0.1507,"gamma":0.0008,"vega":2.6194,"theta":-0.0312,"rho":-2.9443,"theo":26.6381,"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":25.914999961853},{"option":"SPY281215C00515000","bid":227.0,"bid_size":1.0,"ask":231.5,"ask_size":20.0,"iv":0.2491,"open_interest":4.0,"volume":0.0,"delta":0.8607,"gamma":0.0008,"vega":2.5701,"theta":-0.0057,"rho":9.8276,"theo":230.9035,"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":231.684997558594},{"option":"SPY281215P00515000","bid":27.27,"bid_size":94.0,"ask":27.54,"ask_size":162.0,"iv":0.2554,"open_interest":21.0,"volume":0.0,"delta":-0.1554,"gamma":0.0009,"vega":2.6725,"theta":-0.0316,"rho":-3.0246,"theo":27.4737,"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":26.7250003814697},{"option":"SPY281215C00520000","bid":223.3,"bid_size":1.0,"ask":227.5,"ask_size":20.0,"iv":0.2471,"open_interest":27.0,"volume":0.0,"delta":0.8564,"gamma":0.0008,"vega":2.6196,"theta":-0.0066,"rho":9.8523,"theo":227.1849,"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":227.830001831055},{"option":"SPY281215P00520000","bid":28.11,"bid_size":211.0,"ask":28.4,"ask_size":144.0,"iv":0.2538,"open_interest":6.0,"volume":0.0,"delta":-0.1602,"gamma":0.0009,"vega":2.7263,"theta":-0.032,"rho":-3.1046,"theo":28.3299,"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":27.5799999237061},{"option":"SPY281215C00525000","bid":219.62,"bid_size":1.0,"ask":224.0,"ask_size":20.0,"iv":0.2461,"open_interest":5.0,"volume":0.0,"delta":0.8521,"gamma":0.0008,"vega":2.6691,"theta":-0.0074,"rho":9.8753,"theo":223.4846,"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":224.230003356934},{"option":"SPY281215P00525000","bid":28.99,"bid_size":211.0,"ask":29.28,"ask_size":134.0,"iv":0.2522,"open_interest":541.0,"volume":0.0,"delta":-0.1651,"gamma":0.0009,"vega":2.7788,"theta":-0.0325,"rho":-3.183,"theo":29.2123,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":28.6,"last_trade_time":"2026-02-18T09:45:14","percent_change":0.0,"prev_day_close":28.4450006484985},{"option":"SPY281215C00530000","bid":215.96,"bid_size":1.0,"ask":220.5,"ask_size":20.0,"iv":0.245,"open_interest":7.0,"volume":0.0,"delta":0.8477,"gamma":0.0009,"vega":2.7188,"theta":-0.0082,"rho":9.8964,"theo":219.8026,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":220.23,"last_trade_time":"2026-02-18T15:38:49","percent_change":0.0,"prev_day_close":220.639999389648},{"option":"SPY281215P00530000","bid":29.89,"bid_size":209.0,"ask":30.19,"ask_size":157.0,"iv":0.2507,"open_interest":73.0,"volume":3.0,"delta":-0.1701,"gamma":0.001,"vega":2.8308,"theta":-0.0329,"rho":-3.266,"theo":30.1143,"change":0.685,"open":30.0,"high":30.0,"low":30.0,"tick":"no_change","last_trade_price":30.0,"last_trade_time":"2026-02-19T09:39:03","percent_change":2.33669,"prev_day_close":29.3149995803833},{"option":"SPY281215C00535000","bid":212.32,"bid_size":1.0,"ask":216.5,"ask_size":20.0,"iv":0.243,"open_interest":13.0,"volume":0.0,"delta":0.8431,"gamma":0.0009,"vega":2.7688,"theta":-0.0091,"rho":9.9151,"theo":216.139,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":216.4,"last_trade_time":"2026-02-18T15:38:49","percent_change":0.0,"prev_day_close":216.819999694824},{"option":"SPY281215P00535000","bid":30.82,"bid_size":245.0,"ask":31.12,"ask_size":166.0,"iv":0.2491,"open_interest":81.0,"volume":6.0,"delta":-0.1752,"gamma":0.001,"vega":2.8791,"theta":-0.0333,"rho":-3.3599,"theo":31.0424,"change":0.535,"open":30.93,"high":30.94,"low":30.78,"tick":"no_change","last_trade_price":30.78,"last_trade_time":"2026-02-19T09:40:04","percent_change":1.76889,"prev_day_close":30.2449998855591},{"option":"SPY281215C00540000","bid":208.7,"bid_size":1.0,"ask":213.0,"ask_size":20.0,"iv":0.2419,"open_interest":5.0,"volume":0.0,"delta":0.8385,"gamma":0.0009,"vega":2.8191,"theta":-0.0099,"rho":9.931,"theo":212.4941,"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":213.254997253418},{"option":"SPY281215P00540000","bid":31.77,"bid_size":243.0,"ask":32.07,"ask_size":131.0,"iv":0.2476,"open_interest":36.0,"volume":0.0,"delta":-0.1805,"gamma":0.001,"vega":2.9358,"theta":-0.0338,"rho":-3.435,"theo":31.9868,"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":31.1850004196167},{"option":"SPY281215C00545000","bid":205.1,"bid_size":1.0,"ask":209.5,"ask_size":20.0,"iv":0.2407,"open_interest":2.0,"volume":0.0,"delta":0.8338,"gamma":0.0009,"vega":2.8697,"theta":-0.0107,"rho":9.9439,"theo":208.8681,"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":209.699996948242},{"option":"SPY281215P00545000","bid":32.74,"bid_size":211.0,"ask":33.05,"ask_size":164.0,"iv":0.2461,"open_interest":78.0,"volume":1.0,"delta":-0.1858,"gamma":0.001,"vega":2.9879,"theta":-0.0342,"rho":-3.5321,"theo":32.9564,"change":0.84,"open":32.99,"high":32.99,"low":32.99,"tick":"up","last_trade_price":32.99,"last_trade_time":"2026-02-19T14:39:28","percent_change":2.61275,"prev_day_close":32.1499996185303},{"option":"SPY281215C00550000","bid":201.53,"bid_size":5.0,"ask":206.0,"ask_size":30.0,"iv":0.2395,"open_interest":53.0,"volume":1.0,"delta":0.829,"gamma":0.0009,"vega":2.9204,"theta":-0.0115,"rho":9.9538,"theo":205.2613,"change":-2.405,"open":203.5,"high":203.5,"low":203.5,"tick":"down","last_trade_price":203.5,"last_trade_time":"2026-02-19T09:42:34","percent_change":-1.16801,"prev_day_close":205.904998779297},{"option":"SPY281215P00550000","bid":33.73,"bid_size":203.0,"ask":34.05,"ask_size":164.0,"iv":0.2445,"open_interest":1172.0,"volume":25.0,"delta":-0.1913,"gamma":0.001,"vega":3.0358,"theta":-0.0346,"rho":-3.6125,"theo":33.9516,"change":0.81,"open":33.94,"high":33.94,"low":33.94,"tick":"no_change","last_trade_price":33.94,"last_trade_time":"2026-02-19T14:39:40","percent_change":2.44492,"prev_day_close":33.1299991607666},{"option":"SPY281215C00555000","bid":197.97,"bid_size":1.0,"ask":202.5,"ask_size":20.0,"iv":0.2383,"open_interest":4.0,"volume":0.0,"delta":0.8241,"gamma":0.001,"vega":2.9709,"theta":-0.0123,"rho":9.9611,"theo":201.674,"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":202.370002746582},{"option":"SPY281215P00555000","bid":34.76,"bid_size":137.0,"ask":35.08,"ask_size":140.0,"iv":0.243,"open_interest":16.0,"volume":1.0,"delta":-0.197,"gamma":0.0011,"vega":3.0871,"theta":-0.035,"rho":-3.701,"theo":34.968,"change":0.54,"open":34.67,"high":34.67,"low":34.67,"tick":"up","last_trade_price":34.67,"last_trade_time":"2026-02-19T09:49:33","percent_change":1.58219,"prev_day_close":34.1299991607666},{"option":"SPY281215C00560000","bid":194.44,"bid_size":1.0,"ask":198.5,"ask_size":20.0,"iv":0.2362,"open_interest":5.0,"volume":0.0,"delta":0.8191,"gamma":0.001,"vega":3.0212,"theta":-0.0131,"rho":9.9661,"theo":198.1062,"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":198.849998474121},{"option":"SPY281215P00560000","bid":35.8,"bid_size":210.0,"ask":36.13,"ask_size":149.0,"iv":0.2415,"open_interest":20.0,"volume":0.0,"delta":-0.2027,"gamma":0.0011,"vega":3.1381,"theta":-0.0354,"rho":-3.7864,"theo":36.0041,"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":35.1749992370606},{"option":"SPY281215C00565000","bid":190.92,"bid_size":1.0,"ask":195.0,"ask_size":20.0,"iv":0.2348,"open_interest":5.0,"volume":0.0,"delta":0.8141,"gamma":0.001,"vega":3.071,"theta":-0.0138,"rho":9.9693,"theo":194.558,"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":195.339996337891},{"option":"SPY281215P00565000","bid":36.87,"bid_size":224.0,"ask":37.2,"ask_size":149.0,"iv":0.24,"open_interest":30.0,"volume":0.0,"delta":-0.2086,"gamma":0.0011,"vega":3.1917,"theta":-0.0358,"rho":-3.8773,"theo":37.0696,"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":36.2350006103516},{"option":"SPY281215C00570000","bid":187.43,"bid_size":1.0,"ask":191.5,"ask_size":20.0,"iv":0.2335,"open_interest":1.0,"volume":0.0,"delta":0.8089,"gamma":0.001,"vega":3.1204,"theta":-0.0146,"rho":9.9709,"theo":191.0292,"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":191.834999084473},{"option":"SPY281215P00570000","bid":37.96,"bid_size":227.0,"ask":38.29,"ask_size":158.0,"iv":0.2385,"open_interest":9.0,"volume":0.0,"delta":-0.2146,"gamma":0.0012,"vega":3.2417,"theta":-0.0362,"rho":-3.9777,"theo":38.1586,"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":37.310001373291},{"option":"SPY281215C00575000","bid":183.96,"bid_size":5.0,"ask":188.0,"ask_size":30.0,"iv":0.2322,"open_interest":7.0,"volume":2.0,"delta":0.8036,"gamma":0.0011,"vega":3.1694,"theta":-0.0154,"rho":9.9709,"theo":187.5198,"change":-1.335,"open":187.0,"high":187.0,"low":187.0,"tick":"down","last_trade_price":187.0,"last_trade_time":"2026-02-19T11:48:47","percent_change":-0.708843,"prev_day_close":188.334999084473},{"option":"SPY281215P00575000","bid":39.08,"bid_size":141.0,"ask":39.41,"ask_size":134.0,"iv":0.237,"open_interest":73.0,"volume":0.0,"delta":-0.2207,"gamma":0.0012,"vega":3.2912,"theta":-0.0366,"rho":-4.0636,"theo":39.2715,"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":38.4149990081787},{"option":"SPY281215C00580000","bid":180.51,"bid_size":5.0,"ask":184.5,"ask_size":30.0,"iv":0.2308,"open_interest":16.0,"volume":1.0,"delta":0.7982,"gamma":0.0011,"vega":3.2181,"theta":-0.0161,"rho":9.9691,"theo":184.0297,"change":-3.77,"open":181.09,"high":181.09,"low":181.09,"tick":"down","last_trade_price":181.09,"last_trade_time":"2026-02-19T14:32:52","percent_change":-2.03938,"prev_day_close":184.860000610352},{"option":"SPY281215P00580000","bid":40.22,"bid_size":230.0,"ask":40.56,"ask_size":156.0,"iv":0.2355,"open_interest":734.0,"volume":0.0,"delta":-0.2269,"gamma":0.0012,"vega":3.3423,"theta":-0.0369,"rho":-4.1523,"theo":40.4036,"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":39.5500011444092},{"option":"SPY281215C00585000","bid":177.07,"bid_size":1.0,"ask":181.5,"ask_size":20.0,"iv":0.2301,"open_interest":9.0,"volume":0.0,"delta":0.7928,"gamma":0.0011,"vega":3.2668,"theta":-0.0168,"rho":9.9647,"theo":180.559,"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":181.389999389648},{"option":"SPY281215P00585000","bid":41.38,"bid_size":192.0,"ask":41.73,"ask_size":154.0,"iv":0.234,"open_interest":215.0,"volume":0.0,"delta":-0.2333,"gamma":0.0012,"vega":3.3878,"theta":-0.0373,"rho":-4.2494,"theo":41.5685,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":40.76,"last_trade_time":"2026-02-18T14:27:32","percent_change":0.0,"prev_day_close":40.6900005340576},{"option":"SPY281215C00590000","bid":173.66,"bid_size":1.0,"ask":178.0,"ask_size":20.0,"iv":0.2286,"open_interest":32.0,"volume":0.0,"delta":0.7872,"gamma":0.0011,"vega":3.3154,"theta":-0.0175,"rho":9.9575,"theo":177.1079,"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":177.930000305176},{"option":"SPY281215P00590000","bid":42.57,"bid_size":193.0,"ask":42.92,"ask_size":139.0,"iv":0.2325,"open_interest":512.0,"volume":0.0,"delta":-0.2399,"gamma":0.0013,"vega":3.4435,"theta":-0.0377,"rho":-4.3247,"theo":42.7542,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":42.01,"last_trade_time":"2026-02-18T15:37:14","percent_change":0.0,"prev_day_close":41.8649997711182},{"option":"SPY281215C00595000","bid":170.26,"bid_size":1.0,"ask":174.5,"ask_size":20.0,"iv":0.2271,"open_interest":10.0,"volume":0.0,"delta":0.7816,"gamma":0.0012,"vega":3.3639,"theta":-0.0182,"rho":9.947,"theo":173.6767,"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":174.724998474121},{"option":"SPY281215P00595000","bid":43.79,"bid_size":226.0,"ask":44.14,"ask_size":122.0,"iv":0.231,"open_interest":434.0,"volume":0.0,"delta":-0.2466,"gamma":0.0013,"vega":3.4885,"theta":-0.038,"rho":-4.4408,"theo":43.9708,"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":43.0849990844727},{"option":"SPY281215C00600000","bid":166.9,"bid_size":5.0,"ask":171.0,"ask_size":30.0,"iv":0.2256,"open_interest":34.0,"volume":1.0,"delta":0.7758,"gamma":0.0012,"vega":3.4123,"theta":-0.0189,"rho":9.9331,"theo":170.2658,"change":-2.28,"open":169.0,"high":169.0,"low":169.0,"tick":"down","last_trade_price":169.0,"last_trade_time":"2026-02-19T13:20:00","percent_change":-1.33115,"prev_day_close":171.279998779297},{"option":"SPY281215P00600000","bid":45.03,"bid_size":189.0,"ask":45.4,"ask_size":141.0,"iv":0.2295,"open_interest":281.0,"volume":0.0,"delta":-0.2534,"gamma":0.0014,"vega":3.533,"theta":-0.0383,"rho":-4.5331,"theo":45.2092,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":43.72,"last_trade_time":"2026-02-18T12:13:53","percent_change":0.0,"prev_day_close":44.3099994659424},{"option":"SPY281215C00605000","bid":163.55,"bid_size":2.0,"ask":167.5,"ask_size":30.0,"iv":0.224,"open_interest":12.0,"volume":1.0,"delta":0.77,"gamma":0.0012,"vega":3.4602,"theta":-0.0196,"rho":9.9162,"theo":166.8755,"change":-0.86,"open":167.0,"high":167.0,"low":167.0,"tick":"down","last_trade_price":167.0,"last_trade_time":"2026-02-19T11:44:55","percent_change":-0.512332,"prev_day_close":167.860000610352},{"option":"SPY281215P00605000","bid":46.3,"bid_size":222.0,"ask":46.67,"ask_size":142.0,"iv":0.228,"open_interest":81.0,"volume":0.0,"delta":-0.2604,"gamma":0.0014,"vega":3.581,"theta":-0.0387,"rho":-4.6168,"theo":46.4735,"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":45.5849990844727},{"option":"SPY281215C00610000","bid":160.22,"bid_size":1.0,"ask":164.5,"ask_size":20.0,"iv":0.2231,"open_interest":8.0,"volume":0.0,"delta":0.764,"gamma":0.0012,"vega":3.5074,"theta":-0.0202,"rho":9.8969,"theo":163.5059,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":167.25,"last_trade_time":"2026-02-18T12:27:30","percent_change":0.0,"prev_day_close":164.440002441406},{"option":"SPY281215P00610000","bid":47.59,"bid_size":216.0,"ask":47.96,"ask_size":119.0,"iv":0.2265,"open_interest":709.0,"volume":0.0,"delta":-0.2675,"gamma":0.0014,"vega":3.6276,"theta":-0.039,"rho":-4.7125,"theo":47.7651,"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":46.8649997711182},{"option":"SPY281215C00615000","bid":156.9,"bid_size":1.0,"ask":161.0,"ask_size":20.0,"iv":0.2215,"open_interest":53.0,"volume":0.0,"delta":0.758,"gamma":0.0012,"vega":3.554,"theta":-0.0208,"rho":9.8756,"theo":160.1572,"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":161.275001525879},{"option":"SPY281215P00615000","bid":48.91,"bid_size":186.0,"ask":49.29,"ask_size":133.0,"iv":0.225,"open_interest":81.0,"volume":0.0,"delta":-0.2748,"gamma":0.0014,"vega":3.6714,"theta":-0.0393,"rho":-4.7957,"theo":49.0874,"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":48.1649990081787},{"option":"SPY281215C00620000","bid":153.61,"bid_size":1.0,"ask":157.5,"ask_size":20.0,"iv":0.2198,"open_interest":17.0,"volume":0.0,"delta":0.7518,"gamma":0.0013,"vega":3.5997,"theta":-0.0215,"rho":9.8527,"theo":156.8292,"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":157.870002746582},{"option":"SPY281215P00620000","bid":50.27,"bid_size":131.0,"ask":50.65,"ask_size":145.0,"iv":0.2234,"open_interest":7.0,"volume":0.0,"delta":-0.2822,"gamma":0.0015,"vega":3.7166,"theta":-0.0396,"rho":-4.9024,"theo":50.4321,"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":49.5},{"option":"SPY281215C00625000","bid":150.35,"bid_size":1.0,"ask":154.5,"ask_size":20.0,"iv":0.2188,"open_interest":8.0,"volume":4.0,"delta":0.7455,"gamma":0.0013,"vega":3.6447,"theta":-0.0221,"rho":9.8282,"theo":153.5221,"change":-0.17,"open":153.68,"high":154.55,"low":153.68,"tick":"up","last_trade_price":154.55,"last_trade_time":"2026-02-19T10:43:36","percent_change":-0.109877,"prev_day_close":154.720001220703},{"option":"SPY281215P00625000","bid":51.64,"bid_size":212.0,"ask":52.03,"ask_size":116.0,"iv":0.2219,"open_interest":39.0,"volume":0.0,"delta":-0.2898,"gamma":0.0015,"vega":3.7577,"theta":-0.0399,"rho":-4.984,"theo":51.8123,"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":50.875},{"option":"SPY281215C00630000","bid":147.1,"bid_size":1.0,"ask":151.0,"ask_size":20.0,"iv":0.2171,"open_interest":9.0,"volume":3.0,"delta":0.7392,"gamma":0.0013,"vega":3.689,"theta":-0.0227,"rho":9.8017,"theo":150.2358,"change":-0.96,"open":150.4,"high":150.4,"low":150.4,"tick":"down","last_trade_price":150.4,"last_trade_time":"2026-02-19T10:26:45","percent_change":-0.63425,"prev_day_close":151.360000610352},{"option":"SPY281215P00630000","bid":53.04,"bid_size":209.0,"ask":53.44,"ask_size":145.0,"iv":0.2204,"open_interest":37.0,"volume":0.0,"delta":-0.2976,"gamma":0.0016,"vega":3.8022,"theta":-0.0402,"rho":-5.0889,"theo":53.2126,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.76,"last_trade_time":"2026-02-18T09:33:11","percent_change":0.0,"prev_day_close":52.2649993896484},{"option":"SPY281215C00635000","bid":143.86,"bid_size":1.0,"ask":148.0,"ask_size":20.0,"iv":0.216,"open_interest":15.0,"volume":0.0,"delta":0.7327,"gamma":0.0014,"vega":3.7328,"theta":-0.0232,"rho":9.7726,"theo":146.9705,"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":148.23999786377},{"option":"SPY281215P00635000","bid":54.47,"bid_size":181.0,"ask":54.88,"ask_size":137.0,"iv":0.2188,"open_interest":30.0,"volume":0.0,"delta":-0.3056,"gamma":0.0016,"vega":3.8394,"theta":-0.0404,"rho":-5.1683,"theo":54.6548,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":53.88,"last_trade_time":"2026-02-18T15:37:13","percent_change":0.0,"prev_day_close":53.6549987792969},{"option":"SPY281215C00640000","bid":140.65,"bid_size":1.0,"ask":144.5,"ask_size":20.0,"iv":0.2142,"open_interest":25.0,"volume":1.0,"delta":0.7261,"gamma":0.0014,"vega":3.7762,"theta":-0.0238,"rho":9.7402,"theo":143.7268,"change":-1.91,"open":142.96,"high":142.96,"low":142.96,"tick":"down","last_trade_price":142.96,"last_trade_time":"2026-02-19T13:50:52","percent_change":-1.31843,"prev_day_close":144.870002746582},{"option":"SPY281215P00640000","bid":55.94,"bid_size":153.0,"ask":56.35,"ask_size":83.0,"iv":0.2173,"open_interest":241.0,"volume":0.0,"delta":-0.3137,"gamma":0.0016,"vega":3.8834,"theta":-0.0407,"rho":-5.2633,"theo":56.1195,"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":55.125},{"option":"SPY281215C00645000","bid":137.47,"bid_size":1.0,"ask":141.5,"ask_size":20.0,"iv":0.213,"open_interest":19.0,"volume":1.0,"delta":0.7194,"gamma":0.0014,"vega":3.819,"theta":-0.0243,"rho":9.704,"theo":140.5051,"change":-1.945,"open":139.83,"high":139.83,"low":139.83,"tick":"up","last_trade_price":139.83,"last_trade_time":"2026-02-19T13:50:52","percent_change":-1.37189,"prev_day_close":141.775001525879},{"option":"SPY281215P00645000","bid":57.43,"bid_size":211.0,"ask":57.85,"ask_size":82.0,"iv":0.2157,"open_interest":31.0,"volume":0.0,"delta":-0.322,"gamma":0.0017,"vega":3.9182,"theta":-0.041,"rho":-5.3561,"theo":57.6191,"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":56.6100006103516},{"option":"SPY281215C00650000","bid":134.31,"bid_size":1.0,"ask":138.5,"ask_size":20.0,"iv":0.2118,"open_interest":254.0,"volume":1.0,"delta":0.7126,"gamma":0.0014,"vega":3.8612,"theta":-0.0248,"rho":9.664,"theo":137.3061,"change":-1.835,"open":136.61,"high":136.61,"low":136.61,"tick":"down","last_trade_price":136.61,"last_trade_time":"2026-02-19T11:51:05","percent_change":-1.32544,"prev_day_close":138.444999694824},{"option":"SPY281215P00650000","bid":58.95,"bid_size":161.0,"ask":59.38,"ask_size":81.0,"iv":0.2142,"open_interest":160.0,"volume":1.0,"delta":-0.3305,"gamma":0.0017,"vega":3.9542,"theta":-0.0412,"rho":-5.455,"theo":59.1474,"change":0.79,"open":58.91,"high":58.91,"low":58.91,"tick":"up","last_trade_price":58.91,"last_trade_time":"2026-02-19T12:56:40","percent_change":1.35926,"prev_day_close":58.1199989318848},{"option":"SPY281215C00655000","bid":131.15,"bid_size":1.0,"ask":135.0,"ask_size":20.0,"iv":0.2099,"open_interest":6.0,"volume":1.0,"delta":0.7057,"gamma":0.0015,"vega":3.9025,"theta":-0.0254,"rho":9.6208,"theo":134.1302,"change":-1.885,"open":133.48,"high":133.48,"low":133.48,"tick":"down","last_trade_price":133.48,"last_trade_time":"2026-02-19T13:50:18","percent_change":-1.39253,"prev_day_close":135.36499786377},{"option":"SPY281215P00655000","bid":60.5,"bid_size":175.0,"ask":60.94,"ask_size":81.0,"iv":0.2126,"open_interest":9.0,"volume":0.0,"delta":-0.3392,"gamma":0.0018,"vega":3.9892,"theta":-0.0414,"rho":-5.5324,"theo":60.7115,"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":59.6549987792969},{"option":"SPY281215C00660000","bid":128.01,"bid_size":1.0,"ask":132.0,"ask_size":20.0,"iv":0.2086,"open_interest":368.0,"volume":1.0,"delta":0.6987,"gamma":0.0015,"vega":3.9428,"theta":-0.0258,"rho":9.5748,"theo":130.978,"change":-1.91,"open":130.38,"high":130.38,"low":130.38,"tick":"up","last_trade_price":130.38,"last_trade_time":"2026-02-19T13:50:18","percent_change":-1.4438,"prev_day_close":132.290000915527},{"option":"SPY281215P00660000","bid":62.09,"bid_size":157.0,"ask":62.53,"ask_size":80.0,"iv":0.211,"open_interest":610.0,"volume":1.0,"delta":-0.3482,"gamma":0.0018,"vega":4.0195,"theta":-0.0416,"rho":-5.6,"theo":62.3123,"change":1.29,"open":62.51,"high":62.51,"low":62.51,"tick":"up","last_trade_price":62.51,"last_trade_time":"2026-02-19T13:49:31","percent_change":2.10716,"prev_day_close":61.2199993133545},{"option":"SPY281215C00665000","bid":124.92,"bid_size":1.0,"ask":129.0,"ask_size":20.0,"iv":0.2072,"open_interest":26.0,"volume":0.0,"delta":0.6916,"gamma":0.0015,"vega":3.982,"theta":-0.0263,"rho":9.527,"theo":127.8498,"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":129.224998474121},{"option":"SPY281215P00665000","bid":63.71,"bid_size":169.0,"ask":64.17,"ask_size":78.0,"iv":0.2095,"open_interest":233.0,"volume":0.0,"delta":-0.3573,"gamma":0.0018,"vega":4.0531,"theta":-0.0418,"rho":-5.6834,"theo":63.9474,"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":62.8200016021728},{"option":"SPY281215C00670000","bid":121.85,"bid_size":1.0,"ask":125.99,"ask_size":10.0,"iv":0.2059,"open_interest":203.0,"volume":1.0,"delta":0.6843,"gamma":0.0015,"vega":4.02,"theta":-0.0267,"rho":9.4774,"theo":124.7457,"change":-0.45,"open":126.3,"high":126.3,"low":126.3,"tick":"up","last_trade_price":126.3,"last_trade_time":"2026-02-19T11:02:31","percent_change":-0.35503,"prev_day_close":126.75},{"option":"SPY281215P00670000","bid":65.38,"bid_size":78.0,"ask":65.84,"ask_size":78.0,"iv":0.2079,"open_interest":625.0,"volume":0.0,"delta":-0.3666,"gamma":0.0019,"vega":4.0823,"theta":-0.042,"rho":-5.7748,"theo":65.6105,"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":64.4599990844726},{"option":"SPY281215C00675000","bid":119.0,"bid_size":1.0,"ask":122.99,"ask_size":10.0,"iv":0.2047,"open_interest":52.0,"volume":0.0,"delta":0.677,"gamma":0.0016,"vega":4.0568,"theta":-0.0272,"rho":9.426,"theo":121.6662,"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":122.899997711182},{"option":"SPY281215P00675000","bid":67.07,"bid_size":141.0,"ask":67.54,"ask_size":76.0,"iv":0.2063,"open_interest":285.0,"volume":3.0,"delta":-0.3762,"gamma":0.0019,"vega":4.1096,"theta":-0.0422,"rho":-5.8679,"theo":67.317,"change":1.245,"open":67.39,"high":67.39,"low":67.39,"tick":"up","last_trade_price":67.39,"last_trade_time":"2026-02-19T09:41:32","percent_change":1.88223,"prev_day_close":66.1450004577637},{"option":"SPY281215C00680000","bid":116.73,"bid_size":1.0,"ask":119.99,"ask_size":10.0,"iv":0.2042,"open_interest":352.0,"volume":17.0,"delta":0.6695,"gamma":0.0016,"vega":4.0926,"theta":-0.0276,"rho":9.3722,"theo":118.6116,"change":-1.065,"open":118.89,"high":119.99,"low":118.67,"tick":"down","last_trade_price":118.67,"last_trade_time":"2026-02-19T12:48:42","percent_change":-0.889465,"prev_day_close":119.735000610352},{"option":"SPY281215P00680000","bid":68.79,"bid_size":139.0,"ask":69.27,"ask_size":75.0,"iv":0.2047,"open_interest":563.0,"volume":6.0,"delta":-0.3859,"gamma":0.002,"vega":4.1319,"theta":-0.0424,"rho":-5.9298,"theo":69.063,"change":1.175,"open":68.91,"high":69.03,"low":68.91,"tick":"up","last_trade_price":69.03,"last_trade_time":"2026-02-19T09:41:32","percent_change":1.73163,"prev_day_close":67.8549995422363},{"option":"SPY281215C00685000","bid":112.74,"bid_size":5.0,"ask":116.83,"ask_size":10.0,"iv":0.2013,"open_interest":991.0,"volume":1.0,"delta":0.6619,"gamma":0.0016,"vega":4.1273,"theta":-0.028,"rho":9.315,"theo":115.5827,"change":-2.01,"open":114.84,"high":114.84,"low":114.84,"tick":"down","last_trade_price":114.84,"last_trade_time":"2026-02-19T13:20:12","percent_change":-1.72015,"prev_day_close":116.849998474121},{"option":"SPY281215P00685000","bid":70.58,"bid_size":75.0,"ask":71.06,"ask_size":75.0,"iv":0.2032,"open_interest":1196.0,"volume":2.0,"delta":-0.396,"gamma":0.002,"vega":4.1541,"theta":-0.0426,"rho":-5.9954,"theo":70.8484,"change":0.42,"open":70.0,"high":70.02,"low":70.0,"tick":"up","last_trade_price":70.02,"last_trade_time":"2026-02-19T11:02:36","percent_change":0.60345,"prev_day_close":69.5999984741211},{"option":"SPY281215C00690000","bid":110.7,"bid_size":2.0,"ask":113.99,"ask_size":10.0,"iv":0.2011,"open_interest":1717.0,"volume":0.0,"delta":0.6542,"gamma":0.0016,"vega":4.161,"theta":-0.0283,"rho":9.2538,"theo":112.5803,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":115.22,"last_trade_time":"2026-02-18T12:02:49","percent_change":0.0,"prev_day_close":113.860000610352},{"option":"SPY281215P00690000","bid":72.4,"bid_size":136.0,"ask":72.9,"ask_size":73.0,"iv":0.2016,"open_interest":2196.0,"volume":1.0,"delta":-0.4063,"gamma":0.002,"vega":4.1771,"theta":-0.0428,"rho":-6.0959,"theo":72.68,"change":0.94,"open":72.37,"high":72.37,"low":72.37,"tick":"up","last_trade_price":72.37,"last_trade_time":"2026-02-19T11:06:53","percent_change":1.31597,"prev_day_close":71.4300003051758},{"option":"SPY281215C00695000","bid":106.81,"bid_size":1.0,"ask":110.99,"ask_size":10.0,"iv":0.1984,"open_interest":2434.0,"volume":0.0,"delta":0.6464,"gamma":0.0017,"vega":4.1935,"theta":-0.0286,"rho":9.1881,"theo":109.6056,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":112.32,"last_trade_time":"2026-02-18T15:54:19","percent_change":0.0,"prev_day_close":111.125},{"option":"SPY281215P00695000","bid":74.26,"bid_size":134.0,"ask":74.76,"ask_size":72.0,"iv":0.2,"open_interest":103.0,"volume":0.0,"delta":-0.4168,"gamma":0.0021,"vega":4.1905,"theta":-0.0429,"rho":-6.1389,"theo":74.5477,"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":73.2249984741211},{"option":"SPY281215C00700000","bid":103.86,"bid_size":5.0,"ask":107.99,"ask_size":7.0,"iv":0.1968,"open_interest":256.0,"volume":1.0,"delta":0.6384,"gamma":0.0017,"vega":4.2248,"theta":-0.029,"rho":9.1183,"theo":106.6597,"change":-1.745,"open":107.0,"high":107.0,"low":107.0,"tick":"down","last_trade_price":107.0,"last_trade_time":"2026-02-19T09:35:44","percent_change":-1.60467,"prev_day_close":108.744998931885},{"option":"SPY281215P00700000","bid":76.16,"bid_size":133.0,"ask":76.67,"ask_size":72.0,"iv":0.1984,"open_interest":240.0,"volume":0.0,"delta":-0.4275,"gamma":0.0021,"vega":4.2013,"theta":-0.043,"rho":-6.1898,"theo":76.4644,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":75.0,"last_trade_time":"2026-02-18T10:01:25","percent_change":0.0,"prev_day_close":75.1099967956543},{"option":"SPY281215C00705000","bid":100.98,"bid_size":1.0,"ask":105.0,"ask_size":20.0,"iv":0.1952,"open_interest":121.0,"volume":0.0,"delta":0.6304,"gamma":0.0017,"vega":4.2546,"theta":-0.0293,"rho":9.0453,"theo":103.7434,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":105.8,"last_trade_time":"2026-02-18T15:59:44","percent_change":0.0,"prev_day_close":106.424999237061},{"option":"SPY281215P00705000","bid":78.13,"bid_size":71.0,"ask":78.65,"ask_size":71.0,"iv":0.1969,"open_interest":282.0,"volume":0.0,"delta":-0.4386,"gamma":0.0022,"vega":4.2137,"theta":-0.0432,"rho":-6.24,"theo":78.4279,"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":77.0349998474121},{"option":"SPY281215C00710000","bid":98.13,"bid_size":1.0,"ask":102.5,"ask_size":20.0,"iv":0.1941,"open_interest":46.0,"volume":0.0,"delta":0.6222,"gamma":0.0017,"vega":4.2829,"theta":-0.0295,"rho":8.97,"theo":100.8577,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":102.32,"last_trade_time":"2026-02-18T15:42:01","percent_change":0.0,"prev_day_close":102.255001068115},{"option":"SPY281215P00710000","bid":80.14,"bid_size":129.0,"ask":80.67,"ask_size":70.0,"iv":0.1953,"open_interest":267.0,"volume":0.0,"delta":-0.4501,"gamma":0.0022,"vega":4.2227,"theta":-0.0433,"rho":-6.3323,"theo":80.4472,"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":79.0100021362305},{"option":"SPY281215C00715000","bid":95.29,"bid_size":1.0,"ask":99.5,"ask_size":20.0,"iv":0.1924,"open_interest":401.0,"volume":0.0,"delta":0.6138,"gamma":0.0018,"vega":4.3095,"theta":-0.0298,"rho":8.893,"theo":98.0032,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.22,"last_trade_time":"2026-02-18T15:44:22","percent_change":0.0,"prev_day_close":99.3300018310547},{"option":"SPY281215P00715000","bid":82.19,"bid_size":69.0,"ask":82.72,"ask_size":69.0,"iv":0.1937,"open_interest":201.0,"volume":0.0,"delta":-0.4617,"gamma":0.0023,"vega":4.2247,"theta":-0.0434,"rho":-6.3393,"theo":82.5115,"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":81.0400009155274},{"option":"SPY281215C00720000","bid":92.46,"bid_size":1.0,"ask":97.0,"ask_size":20.0,"iv":0.1913,"open_interest":1055.0,"volume":0.0,"delta":0.6054,"gamma":0.0018,"vega":4.3344,"theta":-0.03,"rho":8.8142,"theo":95.1806,"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":96.6650009155274},{"option":"SPY281215P00720000","bid":84.3,"bid_size":68.0,"ask":84.84,"ask_size":68.0,"iv":0.1922,"open_interest":137.0,"volume":0.0,"delta":-0.4736,"gamma":0.0024,"vega":4.2204,"theta":-0.0436,"rho":-6.3671,"theo":84.6262,"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":83.1049995422363},{"option":"SPY281215C00725000","bid":89.71,"bid_size":1.0,"ask":94.0,"ask_size":20.0,"iv":0.1895,"open_interest":31.0,"volume":0.0,"delta":0.5969,"gamma":0.0018,"vega":4.3577,"theta":-0.0302,"rho":8.7327,"theo":92.3908,"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":93.7700004577637},{"option":"SPY281215P00725000","bid":86.47,"bid_size":126.0,"ask":87.02,"ask_size":68.0,"iv":0.1906,"open_interest":114.0,"volume":0.0,"delta":-0.486,"gamma":0.0024,"vega":4.2159,"theta":-0.0437,"rho":-6.4507,"theo":86.8076,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":86.12,"last_trade_time":"2026-02-18T09:37:49","percent_change":0.0,"prev_day_close":85.2449989318848},{"option":"SPY281215C00730000","bid":86.99,"bid_size":1.0,"ask":91.5,"ask_size":20.0,"iv":0.1883,"open_interest":684.0,"volume":0.0,"delta":0.5882,"gamma":0.0018,"vega":4.3792,"theta":-0.0304,"rho":8.6476,"theo":89.635,"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":91.1450004577637},{"option":"SPY281215P00730000","bid":88.69,"bid_size":124.0,"ask":89.25,"ask_size":67.0,"iv":0.1891,"open_interest":100.0,"volume":0.0,"delta":-0.4986,"gamma":0.0025,"vega":4.2124,"theta":-0.0438,"rho":-6.4395,"theo":89.0235,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":86.22,"last_trade_time":"2026-02-18T10:26:11","percent_change":0.0,"prev_day_close":87.435001373291},{"option":"SPY281215C00735000","bid":84.28,"bid_size":1.0,"ask":89.0,"ask_size":20.0,"iv":0.187,"open_interest":51.0,"volume":0.0,"delta":0.5794,"gamma":0.0019,"vega":4.399,"theta":-0.0306,"rho":8.5578,"theo":86.9147,"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":88.5349998474121},{"option":"SPY281215P00735000","bid":90.97,"bid_size":124.0,"ask":91.53,"ask_size":66.0,"iv":0.1875,"open_interest":353.0,"volume":0.0,"delta":-0.5115,"gamma":0.0025,"vega":4.1859,"theta":-0.0439,"rho":-6.4659,"theo":91.3272,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":88.2,"last_trade_time":"2026-02-18T10:18:45","percent_change":0.0,"prev_day_close":89.6749992370606},{"option":"SPY281215C00740000","bid":81.6,"bid_size":1.0,"ask":86.5,"ask_size":20.0,"iv":0.1857,"open_interest":68.0,"volume":0.0,"delta":0.5705,"gamma":0.0019,"vega":4.417,"theta":-0.0307,"rho":8.4631,"theo":84.2314,"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":85.75},{"option":"SPY281215P00740000","bid":93.32,"bid_size":66.0,"ask":93.88,"ask_size":66.0,"iv":0.1859,"open_interest":323.0,"volume":0.0,"delta":-0.5249,"gamma":0.0026,"vega":4.1658,"theta":-0.044,"rho":-6.4606,"theo":93.6953,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.02,"last_trade_time":"2026-02-18T09:37:39","percent_change":0.0,"prev_day_close":91.9700012207031},{"option":"SPY281215C00745000","bid":79.0,"bid_size":50.0,"ask":83.91,"ask_size":1.0,"iv":0.1843,"open_interest":143.0,"volume":0.0,"delta":0.5615,"gamma":0.0019,"vega":4.4329,"theta":-0.0308,"rho":8.3643,"theo":81.5866,"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":83.3450012207031},{"option":"SPY281215P00745000","bid":95.72,"bid_size":122.0,"ask":96.29,"ask_size":66.0,"iv":0.1844,"open_interest":284.0,"volume":0.0,"delta":-0.5385,"gamma":0.0026,"vega":4.1487,"theta":-0.0441,"rho":-6.5236,"theo":96.1067,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":93.12,"last_trade_time":"2026-02-18T12:26:27","percent_change":0.0,"prev_day_close":94.3500022888184},{"option":"SPY281215C00750000","bid":78.73,"bid_size":45.0,"ask":79.07,"ask_size":127.0,"iv":0.183,"open_interest":281.0,"volume":3.0,"delta":0.5524,"gamma":0.0019,"vega":4.4467,"theta":-0.0309,"rho":8.2625,"theo":78.9816,"change":-0.795,"open":80.67,"high":80.74,"low":80.0,"tick":"down","last_trade_price":80.0,"last_trade_time":"2026-02-19T11:29:29","percent_change":-0.98397,"prev_day_close":80.7949981689453},{"option":"SPY281215P00750000","bid":98.19,"bid_size":122.0,"ask":98.77,"ask_size":66.0,"iv":0.1828,"open_interest":698.0,"volume":0.0,"delta":-0.5526,"gamma":0.0027,"vega":4.1166,"theta":-0.0441,"rho":-6.3735,"theo":98.5996,"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":96.7849998474121},{"option":"SPY281215C00755000","bid":76.17,"bid_size":44.0,"ask":76.51,"ask_size":118.0,"iv":0.1815,"open_interest":8.0,"volume":0.0,"delta":0.5432,"gamma":0.002,"vega":4.4585,"theta":-0.031,"rho":8.1589,"theo":76.4174,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":78.75,"last_trade_time":"2026-02-18T14:24:08","percent_change":0.0,"prev_day_close":78.0},{"option":"SPY281215P00755000","bid":100.73,"bid_size":121.0,"ask":101.31,"ask_size":65.0,"iv":0.1813,"open_interest":40.0,"volume":0.0,"delta":-0.5672,"gamma":0.0028,"vega":4.0613,"theta":-0.0443,"rho":-6.39,"theo":101.1674,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":99.64,"last_trade_time":"2026-02-18T14:51:12","percent_change":0.0,"prev_day_close":99.2749977111816},{"option":"SPY281215C00760000","bid":73.65,"bid_size":45.0,"ask":73.98,"ask_size":65.0,"iv":0.18,"open_interest":999.0,"volume":1.0,"delta":0.5339,"gamma":0.002,"vega":4.4681,"theta":-0.031,"rho":8.0541,"theo":73.8947,"change":-0.145,"open":75.3,"high":75.3,"low":75.3,"tick":"up","last_trade_price":75.3,"last_trade_time":"2026-02-19T11:02:31","percent_change":-0.192193,"prev_day_close":75.4449996948242},{"option":"SPY281215P00760000","bid":103.33,"bid_size":121.0,"ask":103.91,"ask_size":65.0,"iv":0.1797,"open_interest":454.0,"volume":0.0,"delta":-0.5823,"gamma":0.0028,"vega":4.0254,"theta":-0.0445,"rho":-6.4142,"theo":103.8143,"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":101.844997406006},{"option":"SPY281215C00765000","bid":71.21,"bid_size":45.0,"ask":71.54,"ask_size":120.0,"iv":0.1786,"open_interest":102.0,"volume":0.0,"delta":0.5245,"gamma":0.002,"vega":4.4755,"theta":-0.031,"rho":7.9474,"theo":71.4144,"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":72.9650001525879},{"option":"SPY281215P00765000","bid":106.02,"bid_size":65.0,"ask":106.6,"ask_size":65.0,"iv":0.1782,"open_interest":119.0,"volume":0.0,"delta":-0.5976,"gamma":0.0029,"vega":3.9849,"theta":-0.0446,"rho":-6.288,"theo":106.5232,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":104.44,"last_trade_time":"2026-02-18T15:37:48","percent_change":0.0,"prev_day_close":104.470001220703},{"option":"SPY281215C00770000","bid":68.79,"bid_size":45.0,"ask":69.12,"ask_size":120.0,"iv":0.1772,"open_interest":15.0,"volume":0.0,"delta":0.515,"gamma":0.002,"vega":4.4805,"theta":-0.031,"rho":7.8375,"theo":68.9776,"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":70.5200004577637},{"option":"SPY281215P00770000","bid":108.78,"bid_size":121.0,"ask":109.37,"ask_size":65.0,"iv":0.1766,"open_interest":515.0,"volume":0.0,"delta":-0.6136,"gamma":0.003,"vega":3.9017,"theta":-0.0448,"rho":-6.2174,"theo":109.333,"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":107.029998779297},{"option":"SPY281215C00775000","bid":66.38,"bid_size":65.0,"ask":66.72,"ask_size":121.0,"iv":0.1758,"open_interest":14.0,"volume":0.0,"delta":0.5054,"gamma":0.002,"vega":4.4831,"theta":-0.031,"rho":7.7232,"theo":66.5854,"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":68.1049995422363},{"option":"SPY281215P00775000","bid":111.61,"bid_size":120.0,"ask":112.21,"ask_size":60.0,"iv":0.175,"open_interest":307.0,"volume":0.0,"delta":-0.63,"gamma":0.0031,"vega":3.8304,"theta":-0.045,"rho":-6.2065,"theo":112.2273,"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":109.974998474121},{"option":"SPY281215C00780000","bid":64.05,"bid_size":65.0,"ask":64.38,"ask_size":65.0,"iv":0.1744,"open_interest":22.0,"volume":0.0,"delta":0.4957,"gamma":0.002,"vega":4.4831,"theta":-0.0309,"rho":7.6042,"theo":64.2395,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":66.85,"last_trade_time":"2026-02-18T10:18:55","percent_change":0.0,"prev_day_close":65.7299995422363},{"option":"SPY281215P00780000","bid":114.55,"bid_size":120.0,"ask":115.14,"ask_size":65.0,"iv":0.1735,"open_interest":336.0,"volume":0.0,"delta":-0.6469,"gamma":0.0032,"vega":3.77,"theta":-0.0457,"rho":-5.9496,"theo":115.192,"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":112.834999084473},{"option":"SPY281215C00785000","bid":61.78,"bid_size":45.0,"ask":62.11,"ask_size":121.0,"iv":0.1731,"open_interest":31.0,"volume":0.0,"delta":0.4859,"gamma":0.0021,"vega":4.4804,"theta":-0.0309,"rho":7.4811,"theo":61.9409,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":64.72,"last_trade_time":"2026-02-18T12:13:12","percent_change":0.0,"prev_day_close":63.420000076294},{"option":"SPY281215P00785000","bid":117.58,"bid_size":120.0,"ask":118.17,"ask_size":65.0,"iv":0.1719,"open_interest":11.0,"volume":0.0,"delta":-0.6644,"gamma":0.0033,"vega":3.6504,"theta":-0.0463,"rho":-5.8113,"theo":118.2807,"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":115.794998168945},{"option":"SPY281215C00790000","bid":59.52,"bid_size":46.0,"ask":59.85,"ask_size":131.0,"iv":0.1717,"open_interest":56.0,"volume":10.0,"delta":0.4761,"gamma":0.0021,"vega":4.4751,"theta":-0.0308,"rho":7.3558,"theo":59.6905,"change":-1.945,"open":59.2,"high":59.2,"low":59.2,"tick":"down","last_trade_price":59.2,"last_trade_time":"2026-02-19T13:34:24","percent_change":-3.18096,"prev_day_close":61.1450004577637},{"option":"SPY281215P00790000","bid":120.69,"bid_size":64.0,"ask":121.3,"ask_size":44.0,"iv":0.1704,"open_interest":0.0,"volume":0.0,"delta":-0.6821,"gamma":0.0034,"vega":3.5451,"theta":-0.0467,"rho":-5.7793,"theo":121.4518,"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":118.854999542236},{"option":"SPY281215C00795000","bid":57.3,"bid_size":45.0,"ask":57.63,"ask_size":122.0,"iv":0.1703,"open_interest":16.0,"volume":0.0,"delta":0.4662,"gamma":0.0021,"vega":4.4674,"theta":-0.0306,"rho":7.2296,"theo":57.4887,"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":58.9050006866455},{"option":"SPY281215P00795000","bid":123.91,"bid_size":117.0,"ask":124.52,"ask_size":44.0,"iv":0.1689,"open_interest":21.0,"volume":0.0,"delta":-0.7005,"gamma":0.0034,"vega":3.4605,"theta":-0.0477,"rho":-5.5024,"theo":124.7055,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":121.75,"last_trade_time":"2026-02-18T10:00:41","percent_change":0.0,"prev_day_close":121.980003356934},{"option":"SPY281215C00800000","bid":55.17,"bid_size":45.0,"ask":55.5,"ask_size":122.0,"iv":0.169,"open_interest":190.0,"volume":0.0,"delta":0.4563,"gamma":0.0021,"vega":4.4573,"theta":-0.0305,"rho":7.1032,"theo":55.3355,"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":56.7250003814697},{"option":"SPY281215P00800000","bid":125.13,"bid_size":5.0,"ask":130.0,"ask_size":20.0,"iv":0.1674,"open_interest":66.0,"volume":9.0,"delta":-0.7196,"gamma":0.0035,"vega":3.3163,"theta":-0.0488,"rho":-5.2766,"theo":128.0906,"change":1.31,"open":126.65,"high":126.65,"low":126.65,"tick":"down","last_trade_price":126.65,"last_trade_time":"2026-02-19T12:01:14","percent_change":1.04516,"prev_day_close":125.340000152588},{"option":"SPY281215C00805000","bid":53.07,"bid_size":46.0,"ask":53.39,"ask_size":66.0,"iv":0.1678,"open_interest":7.0,"volume":0.0,"delta":0.4464,"gamma":0.0021,"vega":4.4447,"theta":-0.0303,"rho":6.9755,"theo":53.231,"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":54.5999984741211},{"option":"SPY281215P00805000","bid":128.56,"bid_size":1.0,"ask":133.46,"ask_size":1.0,"iv":0.1659,"open_interest":0.0,"volume":0.0,"delta":-0.7387,"gamma":0.0036,"vega":3.161,"theta":-0.0494,"rho":-5.1204,"theo":131.5737,"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":128.544998168945},{"option":"SPY281215C00810000","bid":50.98,"bid_size":67.0,"ask":51.31,"ask_size":124.0,"iv":0.1664,"open_interest":1208.0,"volume":0.0,"delta":0.4364,"gamma":0.0021,"vega":4.4293,"theta":-0.0301,"rho":6.845,"theo":51.1756,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":52.93,"last_trade_time":"2026-02-18T13:43:36","percent_change":0.0,"prev_day_close":52.5100002288818},{"option":"SPY281215P00810000","bid":132.12,"bid_size":1.0,"ask":137.0,"ask_size":20.0,"iv":0.1643,"open_interest":5.0,"volume":0.0,"delta":-0.7582,"gamma":0.0036,"vega":3.0278,"theta":-0.0497,"rho":-4.7428,"theo":135.1597,"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":132.029998779297},{"option":"SPY281215C00815000","bid":48.98,"bid_size":47.0,"ask":49.3,"ask_size":68.0,"iv":0.1652,"open_interest":5.0,"volume":0.0,"delta":0.4263,"gamma":0.0021,"vega":4.4108,"theta":-0.0299,"rho":6.7106,"theo":49.1701,"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":50.4600009918213},{"option":"SPY281215P00815000","bid":135.8,"bid_size":1.0,"ask":140.5,"ask_size":20.0,"iv":0.1624,"open_interest":0.0,"volume":0.0,"delta":-0.7774,"gamma":0.0036,"vega":2.8382,"theta":-0.0491,"rho":-4.5357,"theo":138.8861,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":135.584999084473},{"option":"SPY281215C00820000","bid":47.04,"bid_size":47.0,"ask":47.36,"ask_size":137.0,"iv":0.164,"open_interest":40.0,"volume":1.0,"delta":0.4163,"gamma":0.0021,"vega":4.3892,"theta":-0.0297,"rho":6.5724,"theo":47.215,"change":-1.08,"open":47.4,"high":47.4,"low":47.4,"tick":"up","last_trade_price":47.4,"last_trade_time":"2026-02-19T13:50:34","percent_change":-2.22773,"prev_day_close":48.480001449585},{"option":"SPY281215P00820000","bid":139.59,"bid_size":5.0,"ask":144.0,"ask_size":30.0,"iv":0.1603,"open_interest":24.0,"volume":1.0,"delta":-0.7964,"gamma":0.0036,"vega":2.671,"theta":-0.0481,"rho":-4.2927,"theo":142.6883,"change":1.52,"open":140.71,"high":140.71,"low":140.71,"tick":"up","last_trade_price":140.71,"last_trade_time":"2026-02-19T13:49:31","percent_change":1.09203,"prev_day_close":139.190002441406},{"option":"SPY281215C00825000","bid":45.11,"bid_size":48.0,"ask":45.43,"ask_size":128.0,"iv":0.1627,"open_interest":52.0,"volume":0.0,"delta":0.4062,"gamma":0.0021,"vega":4.3647,"theta":-0.0294,"rho":6.4321,"theo":45.3107,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":46.3,"last_trade_time":"2026-02-18T15:37:48","percent_change":0.0,"prev_day_close":46.5399990081787},{"option":"SPY281215P00825000","bid":143.54,"bid_size":1.0,"ask":148.0,"ask_size":20.0,"iv":0.1588,"open_interest":0.0,"volume":0.0,"delta":-0.8163,"gamma":0.0036,"vega":2.5062,"theta":-0.0469,"rho":-3.7359,"theo":146.6175,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":143.125},{"option":"SPY281215C00830000","bid":43.24,"bid_size":48.0,"ask":43.55,"ask_size":70.0,"iv":0.1614,"open_interest":131.0,"volume":0.0,"delta":0.3962,"gamma":0.0021,"vega":4.3375,"theta":-0.0292,"rho":6.2916,"theo":43.4571,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":44.41,"last_trade_time":"2026-02-18T15:37:48","percent_change":0.0,"prev_day_close":44.6299991607666},{"option":"SPY281215P00830000","bid":147.6,"bid_size":1.0,"ask":152.0,"ask_size":20.0,"iv":0.1571,"open_interest":105.0,"volume":0.0,"delta":-0.8356,"gamma":0.0035,"vega":2.2659,"theta":-0.0445,"rho":-3.5532,"theo":150.6943,"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":147.120002746582},{"option":"SPY281215C00835000","bid":41.45,"bid_size":68.0,"ask":41.76,"ask_size":102.0,"iv":0.1603,"open_interest":54.0,"volume":0.0,"delta":0.3861,"gamma":0.0021,"vega":4.3081,"theta":-0.0289,"rho":6.1521,"theo":41.6536,"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":42.7950000762939},{"option":"SPY281215P00835000","bid":151.79,"bid_size":1.0,"ask":156.5,"ask_size":20.0,"iv":0.1564,"open_interest":0.0,"volume":0.0,"delta":-0.8582,"gamma":0.0036,"vega":2.0622,"theta":-0.0417,"rho":-3.194,"theo":154.8407,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":151.175003051758},{"option":"SPY281215C00840000","bid":39.68,"bid_size":49.0,"ask":39.99,"ask_size":133.0,"iv":0.1591,"open_interest":129.0,"volume":0.0,"delta":0.376,"gamma":0.0021,"vega":4.2763,"theta":-0.0285,"rho":6.0131,"theo":39.8998,"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":41.0049991607666},{"option":"SPY281215P00840000","bid":156.13,"bid_size":1.0,"ask":160.5,"ask_size":20.0,"iv":0.1541,"open_interest":0.0,"volume":0.0,"delta":-0.88,"gamma":0.0037,"vega":1.8791,"theta":-0.0374,"rho":-2.877,"theo":159.1095,"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":155.319999694824},{"option":"SPY281215C00845000","bid":37.95,"bid_size":69.0,"ask":38.26,"ask_size":159.0,"iv":0.1579,"open_interest":141.0,"volume":0.0,"delta":0.366,"gamma":0.0021,"vega":4.2419,"theta":-0.0282,"rho":5.8729,"theo":38.1954,"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":39.2549991607666},{"option":"SPY281215P00845000","bid":160.55,"bid_size":1.0,"ask":165.0,"ask_size":20.0,"iv":0.1529,"open_interest":0.0,"volume":0.0,"delta":-0.8998,"gamma":0.0038,"vega":1.6723,"theta":-0.0328,"rho":-2.8052,"theo":163.478,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":159.76000213623},{"option":"SPY281215C00850000","bid":36.33,"bid_size":57.0,"ask":36.62,"ask_size":148.0,"iv":0.1569,"open_interest":32.0,"volume":2.0,"delta":0.3561,"gamma":0.0021,"vega":4.2045,"theta":-0.0278,"rho":5.73,"theo":36.5407,"change":-1.06,"open":36.73,"high":36.73,"low":36.5,"tick":"down","last_trade_price":36.5,"last_trade_time":"2026-02-19T12:48:36","percent_change":-2.82215,"prev_day_close":37.5599994659424},{"option":"SPY281215P00850000","bid":165.16,"bid_size":1.0,"ask":169.5,"ask_size":10.0,"iv":0.1512,"open_interest":13.0,"volume":0.0,"delta":-0.9187,"gamma":0.0038,"vega":1.5074,"theta":-0.028,"rho":-2.1279,"theo":167.8968,"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":164.540000915527},{"option":"SPY281215C00855000","bid":34.72,"bid_size":99.0,"ask":35.01,"ask_size":161.0,"iv":0.1558,"open_interest":35.0,"volume":0.0,"delta":0.3461,"gamma":0.0021,"vega":4.1639,"theta":-0.0275,"rho":5.5844,"theo":34.9361,"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":35.9349994659424},{"option":"SPY281215P00855000","bid":170.0,"bid_size":10.0,"ask":174.5,"ask_size":10.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9352,"gamma":0.0036,"vega":1.2741,"theta":-0.0206,"rho":-1.9088,"theo":172.4913,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":169.375},{"option":"SPY281215C00860000","bid":33.14,"bid_size":77.0,"ask":33.42,"ask_size":142.0,"iv":0.1546,"open_interest":33.0,"volume":0.0,"delta":0.3362,"gamma":0.0021,"vega":4.1202,"theta":-0.0271,"rho":5.4377,"theo":33.3817,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":35.2,"last_trade_time":"2026-02-18T10:15:25","percent_change":0.0,"prev_day_close":34.3250007629394},{"option":"SPY281215P00860000","bid":174.89,"bid_size":1.0,"ask":179.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9498,"gamma":0.0032,"vega":0.9043,"theta":-0.0215,"rho":0.0,"theo":177.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":174.375},{"option":"SPY281215C00865000","bid":31.66,"bid_size":108.0,"ask":31.93,"ask_size":31.0,"iv":0.1536,"open_interest":3.0,"volume":1.0,"delta":0.3264,"gamma":0.0021,"vega":4.0741,"theta":-0.0267,"rho":5.2921,"theo":31.877,"change":-0.395,"open":32.41,"high":32.41,"low":32.41,"tick":"down","last_trade_price":32.41,"last_trade_time":"2026-02-19T09:32:10","percent_change":-1.20409,"prev_day_close":32.8050003051758},{"option":"SPY281215P00865000","bid":179.89,"bid_size":1.0,"ask":184.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9632,"gamma":0.0023,"vega":0.4243,"theta":-0.0331,"rho":0.0,"theo":182.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":179.375},{"option":"SPY281215C00870000","bid":30.2,"bid_size":74.0,"ask":30.48,"ask_size":158.0,"iv":0.1526,"open_interest":30.0,"volume":3.0,"delta":0.3167,"gamma":0.0021,"vega":4.0261,"theta":-0.0262,"rho":5.1489,"theo":30.4214,"change":-0.41,"open":31.0,"high":31.43,"low":30.9,"tick":"down","last_trade_price":30.9,"last_trade_time":"2026-02-19T11:07:15","percent_change":-1.30948,"prev_day_close":31.3099994659424},{"option":"SPY281215P00870000","bid":184.89,"bid_size":1.0,"ask":189.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9748,"gamma":0.0016,"vega":0.0653,"theta":-0.0418,"rho":0.0,"theo":187.2758,"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":184.375},{"option":"SPY281215C00875000","bid":28.77,"bid_size":101.0,"ask":29.04,"ask_size":200.0,"iv":0.1516,"open_interest":39.0,"volume":0.0,"delta":0.3071,"gamma":0.0021,"vega":3.9763,"theta":-0.0258,"rho":5.0073,"theo":29.0141,"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":29.8649997711182},{"option":"SPY281215P00875000","bid":189.89,"bid_size":1.0,"ask":194.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9852,"gamma":0.001,"vega":0.0,"theta":-0.049,"rho":0.0,"theo":192.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":189.375},{"option":"SPY281215C00880000","bid":27.43,"bid_size":106.0,"ask":27.7,"ask_size":211.0,"iv":0.1506,"open_interest":55.0,"volume":2.0,"delta":0.2975,"gamma":0.002,"vega":3.9246,"theta":-0.0254,"rho":4.8658,"theo":27.6548,"change":-0.16,"open":28.34,"high":28.34,"low":28.34,"tick":"down","last_trade_price":28.34,"last_trade_time":"2026-02-19T10:57:16","percent_change":-0.561404,"prev_day_close":28.5},{"option":"SPY281215P00880000","bid":194.89,"bid_size":1.0,"ask":199.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-0.9937,"gamma":0.0004,"vega":0.0,"theta":-0.0526,"rho":0.0,"theo":197.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":194.375},{"option":"SPY281215C00885000","bid":26.13,"bid_size":143.0,"ask":26.4,"ask_size":178.0,"iv":0.1497,"open_interest":44.0,"volume":0.0,"delta":0.288,"gamma":0.002,"vega":3.8702,"theta":-0.0249,"rho":4.723,"theo":26.3435,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":27.98,"last_trade_time":"2026-02-18T10:18:34","percent_change":0.0,"prev_day_close":27.1449995040894},{"option":"SPY281215P00885000","bid":199.89,"bid_size":1.0,"ask":204.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0531,"rho":0.0,"theo":202.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":199.375},{"option":"SPY281215C00890000","bid":24.85,"bid_size":90.0,"ask":25.11,"ask_size":196.0,"iv":0.1487,"open_interest":176.0,"volume":1.0,"delta":0.2787,"gamma":0.002,"vega":3.8129,"theta":-0.0244,"rho":4.5789,"theo":25.0803,"change":-0.34,"open":25.5,"high":25.5,"low":25.5,"tick":"down","last_trade_price":25.5,"last_trade_time":"2026-02-19T09:30:02","percent_change":-1.31579,"prev_day_close":25.8400001525879},{"option":"SPY281215P00890000","bid":204.89,"bid_size":1.0,"ask":209.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0537,"rho":0.0,"theo":207.2758,"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":204.375},{"option":"SPY281215C00895000","bid":23.65,"bid_size":145.0,"ask":23.91,"ask_size":217.0,"iv":0.1478,"open_interest":43.0,"volume":0.0,"delta":0.2695,"gamma":0.002,"vega":3.7532,"theta":-0.0239,"rho":4.4357,"theo":23.865,"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":24.6000003814697},{"option":"SPY281215P00895000","bid":209.89,"bid_size":1.0,"ask":214.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0542,"rho":0.0,"theo":212.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":209.375},{"option":"SPY281215C00900000","bid":22.49,"bid_size":138.0,"ask":22.75,"ask_size":126.0,"iv":0.147,"open_interest":160.0,"volume":0.0,"delta":0.2604,"gamma":0.002,"vega":3.6917,"theta":-0.0234,"rho":4.2952,"theo":22.6967,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":23.35,"last_trade_time":"2026-02-18T15:37:01","percent_change":0.0,"prev_day_close":23.4250001907349},{"option":"SPY281215P00900000","bid":214.89,"bid_size":1.0,"ask":219.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0548,"rho":0.0,"theo":217.2758,"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":214.375},{"option":"SPY281215C00905000","bid":21.35,"bid_size":139.0,"ask":21.61,"ask_size":214.0,"iv":0.1461,"open_interest":4.0,"volume":0.0,"delta":0.2515,"gamma":0.0019,"vega":3.6292,"theta":-0.0229,"rho":4.1584,"theo":21.5743,"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":22.2650003433228},{"option":"SPY281215P00905000","bid":219.89,"bid_size":1.0,"ask":224.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0554,"rho":0.0,"theo":222.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":219.375},{"option":"SPY281215C00910000","bid":20.29,"bid_size":141.0,"ask":20.55,"ask_size":218.0,"iv":0.1453,"open_interest":23.0,"volume":0.0,"delta":0.2427,"gamma":0.0019,"vega":3.5659,"theta":-0.0224,"rho":4.0242,"theo":20.497,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":21.87,"last_trade_time":"2026-02-18T10:16:51","percent_change":0.0,"prev_day_close":21.164999961853},{"option":"SPY281215P00910000","bid":224.89,"bid_size":1.0,"ask":229.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0559,"rho":0.0,"theo":227.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":224.375},{"option":"SPY281215C00915000","bid":19.27,"bid_size":143.0,"ask":19.53,"ask_size":226.0,"iv":0.1445,"open_interest":7.0,"volume":0.0,"delta":0.2341,"gamma":0.0019,"vega":3.5014,"theta":-0.0219,"rho":3.8909,"theo":19.4641,"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":20.1149997711182},{"option":"SPY281215P00915000","bid":229.89,"bid_size":1.0,"ask":234.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0565,"rho":0.0,"theo":232.2758,"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":229.375},{"option":"SPY281215C00920000","bid":18.27,"bid_size":143.0,"ask":18.53,"ask_size":204.0,"iv":0.1437,"open_interest":19.0,"volume":1.0,"delta":0.2257,"gamma":0.0019,"vega":3.4351,"theta":-0.0214,"rho":3.7575,"theo":18.4752,"change":-0.88,"open":18.22,"high":18.22,"low":18.22,"tick":"up","last_trade_price":18.22,"last_trade_time":"2026-02-19T13:20:12","percent_change":-4.60733,"prev_day_close":19.0999994277954},{"option":"SPY281215P00920000","bid":234.89,"bid_size":1.0,"ask":239.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.057,"rho":0.0,"theo":237.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":234.375},{"option":"SPY281215C00925000","bid":17.34,"bid_size":145.0,"ask":17.6,"ask_size":194.0,"iv":0.143,"open_interest":25.0,"volume":0.0,"delta":0.2174,"gamma":0.0018,"vega":3.367,"theta":-0.0209,"rho":3.625,"theo":17.53,"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":18.1300001144409},{"option":"SPY281215P00925000","bid":239.89,"bid_size":1.0,"ask":244.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0576,"rho":0.0,"theo":242.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":239.375},{"option":"SPY281215C00930000","bid":16.45,"bid_size":147.0,"ask":16.69,"ask_size":1.0,"iv":0.1422,"open_interest":22.0,"volume":0.0,"delta":0.2094,"gamma":0.0018,"vega":3.2974,"theta":-0.0203,"rho":3.4952,"theo":16.6275,"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":17.210000038147},{"option":"SPY281215P00930000","bid":244.89,"bid_size":1.0,"ask":249.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0581,"rho":0.0,"theo":247.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":244.375},{"option":"SPY281215C00935000","bid":15.59,"bid_size":126.0,"ask":15.83,"ask_size":199.0,"iv":0.1415,"open_interest":4.0,"volume":0.0,"delta":0.2015,"gamma":0.0018,"vega":3.2272,"theta":-0.0198,"rho":3.3697,"theo":15.7664,"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":16.3199996948242},{"option":"SPY281215P00935000","bid":249.89,"bid_size":1.0,"ask":254.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0587,"rho":0.0,"theo":252.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":249.379997253418},{"option":"SPY281215C00940000","bid":14.78,"bid_size":136.0,"ask":15.02,"ask_size":99.0,"iv":0.1409,"open_interest":33.0,"volume":0.0,"delta":0.1938,"gamma":0.0017,"vega":3.1571,"theta":-0.0193,"rho":3.2484,"theo":14.9454,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":15.79,"last_trade_time":"2026-02-18T10:04:03","percent_change":0.0,"prev_day_close":15.4800000190735},{"option":"SPY281215P00940000","bid":254.89,"bid_size":1.0,"ask":259.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0592,"rho":0.0,"theo":257.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":254.380004882812},{"option":"SPY281215C00945000","bid":14.01,"bid_size":137.0,"ask":14.25,"ask_size":238.0,"iv":0.1403,"open_interest":3.0,"volume":0.0,"delta":0.1863,"gamma":0.0017,"vega":3.0873,"theta":-0.0188,"rho":3.1302,"theo":14.1631,"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":14.6900000572205},{"option":"SPY281215P00945000","bid":259.89,"bid_size":1.0,"ask":264.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0598,"rho":0.0,"theo":262.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":259.380004882812},{"option":"SPY281215C00950000","bid":13.26,"bid_size":155.0,"ask":13.5,"ask_size":213.0,"iv":0.1396,"open_interest":47.0,"volume":0.0,"delta":0.1791,"gamma":0.0017,"vega":3.0174,"theta":-0.0183,"rho":3.0136,"theo":13.4188,"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":13.9200000762939},{"option":"SPY281215P00950000","bid":264.89,"bid_size":1.0,"ask":269.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0604,"rho":0.0,"theo":267.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":264.380004882812},{"option":"SPY281215C00955000","bid":12.56,"bid_size":154.0,"ask":12.8,"ask_size":214.0,"iv":0.1391,"open_interest":0.0,"volume":0.0,"delta":0.172,"gamma":0.0016,"vega":2.9468,"theta":-0.0178,"rho":2.8983,"theo":12.7115,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":13.1950001716614},{"option":"SPY281215P00955000","bid":269.89,"bid_size":1.0,"ask":274.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0609,"rho":0.0,"theo":272.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":269.380004882812},{"option":"SPY281215C00960000","bid":11.9,"bid_size":156.0,"ask":12.13,"ask_size":106.0,"iv":0.1385,"open_interest":19.0,"volume":0.0,"delta":0.1652,"gamma":0.0016,"vega":2.8756,"theta":-0.0173,"rho":2.7854,"theo":12.0404,"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":12.5100002288818},{"option":"SPY281215P00960000","bid":274.89,"bid_size":1.0,"ask":279.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0615,"rho":0.0,"theo":277.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":274.380004882812},{"option":"SPY281215C00965000","bid":11.26,"bid_size":138.0,"ask":11.5,"ask_size":217.0,"iv":0.138,"open_interest":11.0,"volume":3.0,"delta":0.1586,"gamma":0.0016,"vega":2.8041,"theta":-0.0168,"rho":2.6764,"theo":11.4041,"change":-0.135,"open":11.71,"high":11.73,"low":11.71,"tick":"up","last_trade_price":11.73,"last_trade_time":"2026-02-19T09:34:47","percent_change":-1.1378,"prev_day_close":11.8649997711182},{"option":"SPY281215P00965000","bid":279.89,"bid_size":1.0,"ask":284.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.062,"rho":0.0,"theo":282.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":279.380004882812},{"option":"SPY281215C00970000","bid":10.67,"bid_size":145.0,"ask":10.89,"ask_size":105.0,"iv":0.1375,"open_interest":6.0,"volume":1.0,"delta":0.1522,"gamma":0.0015,"vega":2.7332,"theta":-0.0163,"rho":2.5722,"theo":10.8011,"change":-0.55,"open":10.69,"high":10.69,"low":10.69,"tick":"down","last_trade_price":10.69,"last_trade_time":"2026-02-19T14:48:47","percent_change":-4.89324,"prev_day_close":11.2399997711182},{"option":"SPY281215P00970000","bid":284.89,"bid_size":1.0,"ask":289.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0626,"rho":0.0,"theo":287.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":284.380004882812},{"option":"SPY281215C00975000","bid":10.11,"bid_size":166.0,"ask":10.33,"ask_size":118.0,"iv":0.1371,"open_interest":12.0,"volume":0.0,"delta":0.146,"gamma":0.0015,"vega":2.6634,"theta":-0.0158,"rho":2.4723,"theo":10.2297,"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":10.6500000953674},{"option":"SPY281215P00975000","bid":289.89,"bid_size":1.0,"ask":294.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0631,"rho":0.0,"theo":292.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":289.380004882812},{"option":"SPY281215C00980000","bid":9.57,"bid_size":144.0,"ask":9.69,"ask_size":1.0,"iv":0.1364,"open_interest":29.0,"volume":0.0,"delta":0.14,"gamma":0.0014,"vega":2.5948,"theta":-0.0153,"rho":2.3756,"theo":9.6888,"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":10.0999999046326},{"option":"SPY281215P00980000","bid":294.89,"bid_size":1.0,"ask":299.5,"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":297.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":294.380004882812},{"option":"SPY281215C00985000","bid":9.06,"bid_size":180.0,"ask":9.27,"ask_size":111.0,"iv":0.1362,"open_interest":1.0,"volume":0.0,"delta":0.1343,"gamma":0.0014,"vega":2.5271,"theta":-0.0148,"rho":2.2809,"theo":9.1771,"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":9.56500005722046},{"option":"SPY281215P00985000","bid":299.89,"bid_size":1.0,"ask":304.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0642,"rho":0.0,"theo":302.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":299.380004882812},{"option":"SPY281215C00990000","bid":8.59,"bid_size":185.0,"ask":8.8,"ask_size":123.0,"iv":0.1359,"open_interest":17.0,"volume":0.0,"delta":0.1287,"gamma":0.0014,"vega":2.4599,"theta":-0.0144,"rho":2.1883,"theo":8.6938,"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":9.07499980926514},{"option":"SPY281215P00990000","bid":304.89,"bid_size":1.0,"ask":309.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0648,"rho":0.0,"theo":307.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":304.380004882812},{"option":"SPY281215C00995000","bid":8.13,"bid_size":199.0,"ask":8.34,"ask_size":101.0,"iv":0.1355,"open_interest":5.0,"volume":0.0,"delta":0.1234,"gamma":0.0013,"vega":2.393,"theta":-0.014,"rho":2.0986,"theo":8.2376,"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":8.60500001907349},{"option":"SPY281215P00995000","bid":309.89,"bid_size":1.0,"ask":314.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0654,"rho":0.0,"theo":312.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":309.380004882812},{"option":"SPY281215C01000000","bid":7.7,"bid_size":138.0,"ask":7.9,"ask_size":83.0,"iv":0.1352,"open_interest":2039.0,"volume":11.0,"delta":0.1183,"gamma":0.0013,"vega":2.3268,"theta":-0.0135,"rho":2.0128,"theo":7.8072,"change":0.0,"open":8.09,"high":8.15,"low":8.09,"tick":"up","last_trade_price":8.15,"last_trade_time":"2026-02-19T09:53:00","percent_change":-1.17015e-6,"prev_day_close":8.15000009536743},{"option":"SPY281215P01000000","bid":314.89,"bid_size":1.0,"ask":319.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0659,"rho":0.0,"theo":317.2758,"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":314.380004882812},{"option":"SPY281215C01005000","bid":7.31,"bid_size":128.0,"ask":7.51,"ask_size":108.0,"iv":0.1349,"open_interest":19.0,"volume":0.0,"delta":0.1134,"gamma":0.0013,"vega":2.2618,"theta":-0.0131,"rho":1.9314,"theo":7.4012,"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":7.73000001907349},{"option":"SPY281215P01005000","bid":319.89,"bid_size":1.0,"ask":324.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0665,"rho":0.0,"theo":322.2758,"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":319.380004882812},{"option":"SPY281215C01010000","bid":6.93,"bid_size":136.0,"ask":7.12,"ask_size":108.0,"iv":0.1346,"open_interest":16.0,"volume":0.0,"delta":0.1087,"gamma":0.0012,"vega":2.1984,"theta":-0.0127,"rho":1.854,"theo":7.0181,"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":7.33999991416931},{"option":"SPY281215P01010000","bid":324.89,"bid_size":1.0,"ask":329.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.067,"rho":0.0,"theo":327.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":324.380004882812},{"option":"SPY281215C01015000","bid":6.55,"bid_size":266.0,"ask":6.75,"ask_size":109.0,"iv":0.1343,"open_interest":5.0,"volume":0.0,"delta":0.1042,"gamma":0.0012,"vega":2.1373,"theta":-0.0123,"rho":1.7801,"theo":6.659,"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":6.96000003814697},{"option":"SPY281215P01015000","bid":329.89,"bid_size":1.0,"ask":334.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0676,"rho":0.0,"theo":332.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":329.375},{"option":"SPY281215C01020000","bid":6.23,"bid_size":140.0,"ask":6.43,"ask_size":258.0,"iv":0.1342,"open_interest":2.0,"volume":0.0,"delta":0.0998,"gamma":0.0012,"vega":2.0768,"theta":-0.0119,"rho":1.7075,"theo":6.3161,"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":6.59999990463257},{"option":"SPY281215P01020000","bid":334.89,"bid_size":1.0,"ask":339.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0682,"rho":0.0,"theo":337.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":334.375},{"option":"SPY281215C01025000","bid":5.91,"bid_size":165.0,"ask":6.1,"ask_size":118.0,"iv":0.134,"open_interest":5.0,"volume":0.0,"delta":0.0957,"gamma":0.0011,"vega":2.0184,"theta":-0.0115,"rho":1.638,"theo":5.9972,"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":6.27500009536743},{"option":"SPY281215P01025000","bid":339.89,"bid_size":1.0,"ask":344.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0687,"rho":0.0,"theo":342.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":339.375},{"option":"SPY281215C01030000","bid":5.6,"bid_size":191.0,"ask":5.78,"ask_size":90.0,"iv":0.1337,"open_interest":65.0,"volume":2.0,"delta":0.0918,"gamma":0.0011,"vega":1.9607,"theta":-0.0112,"rho":1.5704,"theo":5.6949,"change":-0.16,"open":5.8,"high":5.8,"low":5.8,"tick":"down","last_trade_price":5.8,"last_trade_time":"2026-02-19T11:46:05","percent_change":-2.68456,"prev_day_close":5.96000003814697},{"option":"SPY281215P01030000","bid":344.89,"bid_size":1.0,"ask":349.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0693,"rho":0.0,"theo":347.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":344.375},{"option":"SPY281215C01035000","bid":5.31,"bid_size":272.0,"ask":5.5,"ask_size":116.0,"iv":0.1336,"open_interest":6.0,"volume":0.0,"delta":0.088,"gamma":0.0011,"vega":1.904,"theta":-0.0108,"rho":1.5058,"theo":5.4103,"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":5.65000009536743},{"option":"SPY281215P01035000","bid":349.89,"bid_size":1.0,"ask":354.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0698,"rho":0.0,"theo":352.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":349.375},{"option":"SPY281215C01040000","bid":5.05,"bid_size":286.0,"ask":5.24,"ask_size":324.0,"iv":0.1335,"open_interest":107.0,"volume":0.0,"delta":0.0844,"gamma":0.001,"vega":1.8482,"theta":-0.0105,"rho":1.4442,"theo":5.1406,"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":5.375},{"option":"SPY281215P01040000","bid":354.89,"bid_size":1.0,"ask":359.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0704,"rho":0.0,"theo":357.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":354.375},{"option":"SPY281215C01050000","bid":4.55,"bid_size":475.0,"ask":4.73,"ask_size":466.0,"iv":0.1332,"open_interest":67.0,"volume":0.0,"delta":0.0776,"gamma":0.001,"vega":1.7423,"theta":-0.0098,"rho":1.3316,"theo":4.6503,"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":4.85500001907349},{"option":"SPY281215P01050000","bid":364.89,"bid_size":1.0,"ask":369.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":367.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":364.375},{"option":"SPY281215C01060000","bid":4.12,"bid_size":416.0,"ask":4.29,"ask_size":93.0,"iv":0.1331,"open_interest":34.0,"volume":0.0,"delta":0.0715,"gamma":0.0009,"vega":1.6436,"theta":-0.0092,"rho":1.2286,"theo":4.216,"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":4.40499997138977},{"option":"SPY281215P01060000","bid":374.89,"bid_size":1.0,"ask":379.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":377.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":374.375},{"option":"SPY281215C01070000","bid":3.72,"bid_size":426.0,"ask":3.89,"ask_size":95.0,"iv":0.133,"open_interest":404.0,"volume":0.0,"delta":0.0659,"gamma":0.0008,"vega":1.5499,"theta":-0.0087,"rho":1.1319,"theo":3.8276,"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":3.98500001430512},{"option":"SPY281215P01070000","bid":384.89,"bid_size":1.0,"ask":389.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":387.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":384.375},{"option":"SPY281215C01080000","bid":3.39,"bid_size":434.0,"ask":3.54,"ask_size":141.0,"iv":0.1331,"open_interest":1.0,"volume":0.0,"delta":0.0608,"gamma":0.0008,"vega":1.4618,"theta":-0.0081,"rho":1.0446,"theo":3.485,"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":3.62999999523163},{"option":"SPY281215P01080000","bid":394.89,"bid_size":1.0,"ask":399.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":397.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":394.380004882812},{"option":"SPY281215C01090000","bid":3.07,"bid_size":442.0,"ask":3.22,"ask_size":143.0,"iv":0.133,"open_interest":11.0,"volume":0.0,"delta":0.0562,"gamma":0.0008,"vega":1.3785,"theta":-0.0077,"rho":0.9661,"theo":3.1788,"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":3.30000007152557},{"option":"SPY281215P01090000","bid":404.89,"bid_size":1.0,"ask":409.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":407.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":404.380004882812},{"option":"SPY281215C01100000","bid":2.81,"bid_size":452.0,"ask":2.96,"ask_size":452.0,"iv":0.1333,"open_interest":81.0,"volume":0.0,"delta":0.052,"gamma":0.0007,"vega":1.3009,"theta":-0.0072,"rho":0.895,"theo":2.9052,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"up","last_trade_price":3.07,"last_trade_time":"2026-02-18T14:54:11","percent_change":0.0,"prev_day_close":3.01999998092651},{"option":"SPY281215P01100000","bid":414.89,"bid_size":1.0,"ask":419.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":417.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":414.380004882812},{"option":"SPY281215C01110000","bid":2.56,"bid_size":468.0,"ask":2.7,"ask_size":468.0,"iv":0.1334,"open_interest":7.0,"volume":0.0,"delta":0.0481,"gamma":0.0007,"vega":1.2287,"theta":-0.0068,"rho":0.829,"theo":2.6608,"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":2.75499999523163},{"option":"SPY281215P01110000","bid":424.89,"bid_size":1.0,"ask":429.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":427.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":424.380004882812},{"option":"SPY281215C01120000","bid":2.35,"bid_size":484.0,"ask":2.48,"ask_size":157.0,"iv":0.1337,"open_interest":19.0,"volume":0.0,"delta":0.0446,"gamma":0.0006,"vega":1.161,"theta":-0.0064,"rho":0.7681,"theo":2.4423,"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":2.52999997138977},{"option":"SPY281215P01120000","bid":434.89,"bid_size":1.0,"ask":439.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":437.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":434.375},{"option":"SPY281215C01130000","bid":2.16,"bid_size":161.0,"ask":2.28,"ask_size":498.0,"iv":0.134,"open_interest":5.0,"volume":0.0,"delta":0.0414,"gamma":0.0006,"vega":1.0975,"theta":-0.006,"rho":0.7131,"theo":2.2471,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":2.36,"last_trade_time":"2026-02-18T15:15:55","percent_change":0.0,"prev_day_close":2.32500004768372},{"option":"SPY281215P01130000","bid":444.89,"bid_size":1.0,"ask":449.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":447.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":444.375},{"option":"SPY281215C01140000","bid":1.99,"bid_size":512.0,"ask":2.11,"ask_size":512.0,"iv":0.1344,"open_interest":35.0,"volume":0.0,"delta":0.0385,"gamma":0.0006,"vega":1.0376,"theta":-0.0057,"rho":0.6635,"theo":2.0706,"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":2.13999998569489},{"option":"SPY281215P01140000","bid":454.89,"bid_size":1.0,"ask":459.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":457.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":454.375},{"option":"SPY281215C01150000","bid":1.83,"bid_size":524.0,"ask":1.95,"ask_size":524.0,"iv":0.1348,"open_interest":92.0,"volume":0.0,"delta":0.0359,"gamma":0.0005,"vega":0.982,"theta":-0.0054,"rho":0.6184,"theo":1.9122,"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":1.97999995946884},{"option":"SPY281215P01150000","bid":464.89,"bid_size":1.0,"ask":469.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":467.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":464.375},{"option":"SPY281215C01160000","bid":1.69,"bid_size":536.0,"ask":1.8,"ask_size":536.0,"iv":0.1352,"open_interest":0.0,"volume":0.0,"delta":0.0334,"gamma":0.0005,"vega":0.9304,"theta":-0.0051,"rho":0.5767,"theo":1.7695,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":1.8299999833107},{"option":"SPY281215P01160000","bid":474.89,"bid_size":1.0,"ask":479.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":477.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":474.375},{"option":"SPY281215C01170000","bid":1.58,"bid_size":177.0,"ask":1.68,"ask_size":546.0,"iv":0.1358,"open_interest":581.0,"volume":0.0,"delta":0.0312,"gamma":0.0005,"vega":0.8823,"theta":-0.0048,"rho":0.538,"theo":1.6408,"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":1.69999998807907},{"option":"SPY281215P01170000","bid":484.89,"bid_size":1.0,"ask":489.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":487.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":484.375},{"option":"SPY281215C01180000","bid":1.46,"bid_size":556.0,"ask":1.56,"ask_size":556.0,"iv":0.1362,"open_interest":8.0,"volume":0.0,"delta":0.0292,"gamma":0.0004,"vega":0.8372,"theta":-0.0046,"rho":0.5026,"theo":1.5247,"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":1.5799999833107},{"option":"SPY281215P01180000","bid":494.89,"bid_size":1.0,"ask":499.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":497.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":494.375},{"option":"SPY281215C01190000","bid":1.36,"bid_size":564.0,"ask":1.46,"ask_size":564.0,"iv":0.1368,"open_interest":7.0,"volume":0.0,"delta":0.0274,"gamma":0.0004,"vega":0.795,"theta":-0.0044,"rho":0.4705,"theo":1.4198,"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":1.47499996423721},{"option":"SPY281215P01190000","bid":504.89,"bid_size":1.0,"ask":509.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":507.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":504.375},{"option":"SPY281215C01200000","bid":1.27,"bid_size":574.0,"ask":1.36,"ask_size":574.0,"iv":0.1373,"open_interest":60.0,"volume":5.0,"delta":0.0256,"gamma":0.0004,"vega":0.7556,"theta":-0.0042,"rho":0.4416,"theo":1.3247,"change":-0.02,"open":1.39,"high":1.39,"low":1.39,"tick":"no_change","last_trade_price":1.39,"last_trade_time":"2026-02-19T09:30:05","percent_change":-1.41844,"prev_day_close":1.4099999666214},{"option":"SPY281215P01200000","bid":514.89,"bid_size":1.0,"ask":519.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":517.2758,"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":514.375},{"option":"SPY281215C01210000","bid":1.2,"bid_size":1.0,"ask":1.27,"ask_size":582.0,"iv":0.138,"open_interest":41.0,"volume":0.0,"delta":0.0241,"gamma":0.0004,"vega":0.7188,"theta":-0.004,"rho":0.4151,"theo":1.2384,"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":1.28500002622604},{"option":"SPY281215P01210000","bid":524.89,"bid_size":1.0,"ask":529.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":527.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":524.375},{"option":"SPY281215C01220000","bid":1.11,"bid_size":588.0,"ask":1.2,"ask_size":588.0,"iv":0.1386,"open_interest":2.0,"volume":0.0,"delta":0.0227,"gamma":0.0003,"vega":0.6848,"theta":-0.0038,"rho":0.3907,"theo":1.1604,"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":1.20999997854233},{"option":"SPY281215P01220000","bid":534.89,"bid_size":1.0,"ask":539.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":537.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":534.375},{"option":"SPY281215C01230000","bid":1.05,"bid_size":178.0,"ask":1.12,"ask_size":193.0,"iv":0.1392,"open_interest":12.0,"volume":0.0,"delta":0.0214,"gamma":0.0003,"vega":0.653,"theta":-0.0036,"rho":0.3678,"theo":1.089,"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":1.13499999046326},{"option":"SPY281215P01230000","bid":544.89,"bid_size":1.0,"ask":549.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":547.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":544.375},{"option":"SPY281215C01240000","bid":0.98,"bid_size":596.0,"ask":1.06,"ask_size":596.0,"iv":0.1398,"open_interest":198.0,"volume":0.0,"delta":0.0202,"gamma":0.0003,"vega":0.6235,"theta":-0.0034,"rho":0.3468,"theo":1.0247,"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":1.06499999761581},{"option":"SPY281215P01240000","bid":554.89,"bid_size":1.0,"ask":559.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":557.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":554.375},{"option":"SPY281215C01250000","bid":0.92,"bid_size":596.0,"ask":1.0,"ask_size":596.0,"iv":0.1405,"open_interest":23.0,"volume":0.0,"delta":0.019,"gamma":0.0003,"vega":0.5954,"theta":-0.0033,"rho":0.3272,"theo":0.9649,"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":1.00499996542931},{"option":"SPY281215P01250000","bid":564.89,"bid_size":1.0,"ask":569.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":567.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":564.375},{"option":"SPY281215C01260000","bid":0.87,"bid_size":596.0,"ask":0.95,"ask_size":596.0,"iv":0.1413,"open_interest":197.0,"volume":0.0,"delta":0.018,"gamma":0.0003,"vega":0.5696,"theta":-0.0032,"rho":0.3097,"theo":0.9115,"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":0.944999992847443},{"option":"SPY281215P01260000","bid":574.89,"bid_size":1.0,"ask":579.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":577.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":574.375},{"option":"SPY281215C01270000","bid":0.82,"bid_size":596.0,"ask":0.9,"ask_size":596.0,"iv":0.1419,"open_interest":38.0,"volume":0.0,"delta":0.0171,"gamma":0.0003,"vega":0.5458,"theta":-0.003,"rho":0.294,"theo":0.8634,"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":0.895000010728836},{"option":"SPY281215P01270000","bid":584.89,"bid_size":1.0,"ask":589.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":587.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":584.375},{"option":"SPY281215C01280000","bid":0.77,"bid_size":596.0,"ask":0.85,"ask_size":596.0,"iv":0.1425,"open_interest":8.0,"volume":0.0,"delta":0.0163,"gamma":0.0002,"vega":0.5233,"theta":-0.0029,"rho":0.2794,"theo":0.8188,"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":0.844999998807907},{"option":"SPY281215P01280000","bid":594.89,"bid_size":1.0,"ask":599.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":597.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":594.375},{"option":"SPY281215C01290000","bid":0.73,"bid_size":596.0,"ask":0.81,"ask_size":596.0,"iv":0.1433,"open_interest":68.0,"volume":0.0,"delta":0.0155,"gamma":0.0002,"vega":0.5023,"theta":-0.0028,"rho":0.2659,"theo":0.7779,"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":0.805000007152557},{"option":"SPY281215P01290000","bid":604.89,"bid_size":1.0,"ask":609.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":607.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":604.375},{"option":"SPY281215C01300000","bid":0.69,"bid_size":596.0,"ask":0.77,"ask_size":596.0,"iv":0.144,"open_interest":78.0,"volume":0.0,"delta":0.0148,"gamma":0.0002,"vega":0.4828,"theta":-0.0027,"rho":0.2534,"theo":0.7405,"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":0.765000015497208},{"option":"SPY281215P01300000","bid":614.89,"bid_size":1.0,"ask":619.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":617.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":614.375},{"option":"SPY281215C01310000","bid":0.65,"bid_size":596.0,"ask":0.74,"ask_size":596.0,"iv":0.1448,"open_interest":2.0,"volume":0.0,"delta":0.0141,"gamma":0.0002,"vega":0.4645,"theta":-0.0026,"rho":0.2416,"theo":0.7062,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.72,"last_trade_time":"2026-02-18T12:35:02","percent_change":0.0,"prev_day_close":0.724999994039536},{"option":"SPY281215P01310000","bid":624.89,"bid_size":1.0,"ask":629.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":627.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":624.375},{"option":"SPY281215C01320000","bid":0.62,"bid_size":596.0,"ask":0.7,"ask_size":596.0,"iv":0.1454,"open_interest":377.0,"volume":0.0,"delta":0.0135,"gamma":0.0002,"vega":0.4475,"theta":-0.0025,"rho":0.2307,"theo":0.6747,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.74,"last_trade_time":"2026-02-18T13:21:04","percent_change":0.0,"prev_day_close":0.694999992847443},{"option":"SPY281215P01320000","bid":634.89,"bid_size":1.0,"ask":639.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":637.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":634.375},{"option":"SPY281215C01330000","bid":0.59,"bid_size":596.0,"ask":0.67,"ask_size":596.0,"iv":0.1462,"open_interest":176.0,"volume":0.0,"delta":0.0129,"gamma":0.0002,"vega":0.4315,"theta":-0.0024,"rho":0.2205,"theo":0.6457,"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":0.655000001192093},{"option":"SPY281215P01330000","bid":644.89,"bid_size":1.0,"ask":649.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":647.2758,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"no_change","last_trade_price":0.0,"last_trade_time":null,"percent_change":0.0,"prev_day_close":644.375},{"option":"SPY281215C01340000","bid":0.59,"bid_size":1.0,"ask":0.64,"ask_size":596.0,"iv":0.1474,"open_interest":241.0,"volume":0.0,"delta":0.0124,"gamma":0.0002,"vega":0.4165,"theta":-0.0024,"rho":0.2111,"theo":0.619,"change":0.0,"open":0.0,"high":0.0,"low":0.0,"tick":"down","last_trade_price":0.61,"last_trade_time":"2026-02-18T09:56:06","percent_change":0.0,"prev_day_close":0.625},{"option":"SPY281215P01340000","bid":654.89,"bid_size":1.0,"ask":659.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":657.2758,"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":654.375},{"option":"SPY281215C01350000","bid":0.59,"bid_size":1.0,"ask":0.62,"ask_size":596.0,"iv":0.1487,"open_interest":1701.0,"volume":20.0,"delta":0.0118,"gamma":0.0002,"vega":0.402,"theta":-0.0023,"rho":0.2023,"theo":0.5936,"change":-0.015,"open":0.55,"high":0.62,"low":0.55,"tick":"no_change","last_trade_price":0.61,"last_trade_time":"2026-02-19T13:06:10","percent_change":-2.4,"prev_day_close":0.625},{"option":"SPY281215P01350000","bid":664.89,"bid_size":1.0,"ask":669.5,"ask_size":20.0,"iv":0.0,"open_interest":0.0,"volume":0.0,"delta":-1.0,"gamma":0.0,"vega":0.0,"theta":-0.0705,"rho":0.0,"theo":667.2758,"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":664.375}],"symbol":"SPY","security_type":"stock","exchange_id":3,"current_price":682.72,"price_change":-3.57,"price_change_percent":-0.5202,"bid":682.71,"ask":682.72,"bid_size":440,"ask_size":40,"open":683.85,"high":686.18,"low":681.5475,"close":682.72,"prev_day_close":686.29,"volume":41127931,"iv30":17.15,"iv30_change":0.94,"iv30_change_percent":5.7989,"seqno":26192465037,"last_trade_time":"2026-02-19T14:56:18","tick":"up"},"symbol":"SPY"}